SP Refractories Limited (NSE:SPRL)
India · Delayed Price · Currency is INR 95.90
+4.55 (4.98%)
Jun 19, 2026, 9:49 AM IST
SP Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 4.98% | 800 |
| Jun 17, 2026 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 5.00% | 3,200 |
| Jun 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 4.82% | 1,600 |
| Jun 11, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 800 |
| Jun 10, 2026 | 83.00 | 86.00 | 83.00 | 83.00 | 83.00 | 0.30% | 5,600 |
| Jun 8, 2026 | 82.70 | 82.75 | 82.70 | 82.75 | 82.75 | 0.06% | 2,400 |
| Jun 5, 2026 | 78.85 | 82.70 | 78.85 | 82.70 | 82.70 | 4.88% | 2,400 |
| Jun 2, 2026 | 77.85 | 78.85 | 77.85 | 78.85 | 78.85 | -3.72% | 1,600 |
| Jun 1, 2026 | 78.00 | 81.90 | 78.00 | 81.90 | 81.90 | 5.00% | 6,400 |
| May 29, 2026 | 77.30 | 78.00 | 74.50 | 78.00 | 78.00 | - | 12,800 |
| May 27, 2026 | 77.20 | 80.00 | 77.20 | 78.00 | 78.00 | -4.00% | 9,600 |
| May 26, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -4.97% | 2,400 |
| May 25, 2026 | 85.50 | 86.00 | 85.50 | 85.50 | 85.50 | -5.00% | 8,800 |
| May 21, 2026 | 89.30 | 90.00 | 89.30 | 90.00 | 90.00 | -4.26% | 2,400 |
| May 12, 2026 | 94.50 | 94.50 | 94.00 | 94.00 | 94.00 | 0.05% | 1,600 |
| May 11, 2026 | 98.65 | 102.95 | 93.95 | 93.95 | 93.95 | -4.76% | 8,000 |
| May 7, 2026 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | 4.95% | 800 |
| May 5, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -4.95% | 20,000 |
| May 4, 2026 | 99.00 | 99.00 | 98.90 | 98.90 | 98.90 | -5.00% | 28,800 |
| Apr 30, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 4.83% | 800 |
| Apr 29, 2026 | 100.00 | 100.00 | 99.30 | 99.30 | 99.30 | -4.98% | 7,200 |
| Apr 28, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -5.00% | 1,600 |
| Apr 27, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.56% | 14,400 |
| Apr 24, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 4.87% | 800 |
| Apr 23, 2026 | 109.95 | 109.95 | 109.90 | 109.90 | 109.90 | 4.92% | 1,600 |
| Apr 22, 2026 | 100.00 | 104.75 | 99.50 | 104.75 | 104.75 | 0.10% | 4,000 |
| Apr 13, 2026 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | -4.99% | 800 |
| Apr 8, 2026 | 110.50 | 110.50 | 110.15 | 110.15 | 110.15 | -4.96% | 18,400 |
| Mar 24, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | -5.00% | 800 |
| Mar 13, 2026 | 122.20 | 122.20 | 122.00 | 122.00 | 122.00 | 4.23% | 1,600 |
| Mar 4, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 4.98% | 800 |
| Feb 26, 2026 | 107.00 | 111.50 | 107.00 | 111.50 | 111.50 | 4.74% | 4,000 |
| Feb 25, 2026 | 106.70 | 106.70 | 106.45 | 106.45 | 106.45 | 4.72% | 3,200 |
| Feb 24, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -5.00% | 800 |
| Feb 23, 2026 | 106.80 | 109.00 | 106.80 | 107.00 | 107.00 | -4.80% | 10,400 |
| Feb 20, 2026 | 118.00 | 118.00 | 112.40 | 112.40 | 112.40 | -4.99% | 5,600 |
| Feb 18, 2026 | 107.20 | 118.30 | 107.20 | 118.30 | 118.30 | 4.88% | 2,400 |
| Feb 17, 2026 | 113.00 | 113.00 | 112.80 | 112.80 | 112.80 | -4.97% | 4,000 |
| Feb 13, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -4.96% | 800 |
| Feb 12, 2026 | 137.45 | 137.45 | 124.90 | 124.90 | 124.90 | -4.98% | 1,600 |
| Feb 10, 2026 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | 4.41% | 800 |
| Feb 9, 2026 | 115.20 | 125.90 | 115.20 | 125.90 | 125.90 | 3.84% | 1,600 |
| Feb 6, 2026 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | 4.98% | 800 |
| Feb 5, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 5.00% | 4,000 |
| Feb 4, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.97% | 5,600 |
| Feb 3, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | -4.97% | 4,800 |
| Jan 30, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -4.99% | 1,600 |
| Jan 29, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -4.97% | 19,200 |
| Jan 28, 2026 | 135.00 | 135.00 | 134.90 | 134.90 | 134.90 | -4.97% | 1,600 |
| Jan 27, 2026 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | -4.99% | 47,200 |