SP Refractories Limited (NSE:SPRL)
India · Delayed Price · Currency is INR 102.00
0.00 (0.00%)
Sep 11, 2026, 3:28 PM IST
SP Refractories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 800 |
| Sep 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.49% | 800 |
| Sep 7, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 101.50 | - | 800 |
| Sep 4, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 101.50 | - | 800 |
| Aug 28, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 101.50 | - | 32,000 |
| Aug 21, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 101.50 | - | 800 |
| Aug 20, 2026 | 107.00 | 107.00 | 102.50 | 102.50 | 101.50 | 0.49% | 1,600 |
| Aug 19, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.00 | 0.05% | 800 |
| Aug 12, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 100.96 | - | 800 |
| Aug 10, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 100.96 | - | 800 |
| Aug 4, 2026 | 93.60 | 101.95 | 93.60 | 101.95 | 100.96 | 4.46% | 2,400 |
| Aug 3, 2026 | 88.80 | 97.60 | 88.80 | 97.60 | 96.65 | 4.95% | 2,400 |
| Jul 28, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.09 | - | 800 |
| Jul 27, 2026 | 94.00 | 95.00 | 93.00 | 93.00 | 92.09 | -4.96% | 4,800 |
| Jul 23, 2026 | 97.85 | 97.85 | 97.85 | 97.85 | 96.90 | -5.00% | 800 |
| Jul 17, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.00 | 0.39% | 800 |
| Jul 15, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 101.60 | -5.00% | 800 |
| Jul 14, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 106.95 | -2.70% | 2,400 |
| Jul 13, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 109.92 | - | 800 |
| Jul 3, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 109.92 | -4.06% | 2,400 |
| Jul 1, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 114.57 | - | 6,400 |
| Jun 30, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 114.57 | - | 2,400 |
| Jun 29, 2026 | 115.65 | 115.80 | 115.65 | 115.70 | 114.57 | 4.47% | 3,200 |
| Jun 25, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 109.67 | 4.88% | 800 |
| Jun 24, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 104.57 | - | 800 |
| Jun 23, 2026 | 105.65 | 105.65 | 105.60 | 105.60 | 104.57 | 4.92% | 2,400 |
| Jun 22, 2026 | 100.65 | 100.65 | 100.65 | 100.65 | 99.67 | 4.95% | 1,600 |
| Jun 19, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 94.96 | 4.98% | 800 |
| Jun 17, 2026 | 91.35 | 91.35 | 91.35 | 91.35 | 90.46 | 5.00% | 3,200 |
| Jun 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.15 | 4.82% | 1,600 |
| Jun 11, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.19 | - | 800 |
| Jun 10, 2026 | 83.00 | 86.00 | 83.00 | 83.00 | 82.19 | 0.30% | 5,600 |
| Jun 8, 2026 | 82.70 | 82.75 | 82.70 | 82.75 | 81.94 | 0.06% | 2,400 |
| Jun 5, 2026 | 78.85 | 82.70 | 78.85 | 82.70 | 81.89 | 4.88% | 2,400 |
| Jun 2, 2026 | 77.85 | 78.85 | 77.85 | 78.85 | 78.08 | -3.72% | 1,600 |
| Jun 1, 2026 | 78.00 | 81.90 | 78.00 | 81.90 | 81.10 | 5.00% | 6,400 |
| May 29, 2026 | 77.30 | 78.00 | 74.50 | 78.00 | 77.24 | - | 12,800 |
| May 27, 2026 | 77.20 | 80.00 | 77.20 | 78.00 | 77.24 | -4.00% | 9,600 |
| May 26, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 80.46 | -4.97% | 2,400 |
| May 25, 2026 | 85.50 | 86.00 | 85.50 | 85.50 | 84.67 | -5.00% | 8,800 |
| May 21, 2026 | 89.30 | 90.00 | 89.30 | 90.00 | 89.12 | -4.26% | 2,400 |
| May 12, 2026 | 94.50 | 94.50 | 94.00 | 94.00 | 93.08 | 0.05% | 1,600 |
| May 11, 2026 | 98.65 | 102.95 | 93.95 | 93.95 | 93.03 | -4.76% | 8,000 |
| May 7, 2026 | 98.65 | 98.65 | 98.65 | 98.65 | 97.69 | 4.95% | 800 |
| May 5, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.08 | -4.95% | 20,000 |
| May 4, 2026 | 99.00 | 99.00 | 98.90 | 98.90 | 97.94 | -5.00% | 28,800 |
| Apr 30, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 103.08 | 4.83% | 800 |
| Apr 29, 2026 | 100.00 | 100.00 | 99.30 | 99.30 | 98.33 | -4.98% | 7,200 |
| Apr 28, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 103.48 | -5.00% | 1,600 |
| Apr 27, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 108.93 | -4.56% | 14,400 |