UK markets open in 4 hours 34 minutes

Southern Petrochemical Industries Corporation Limited (SPIC.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
81.59-0.69 (-0.84%)
At close: 03:29PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202482.3282.9081.2681.5981.5930,879
29 Apr 202483.4983.9182.0082.2882.28109,916
26 Apr 202481.9285.5081.0383.4983.49301,297
25 Apr 202482.0082.8580.7681.1081.10119,664
24 Apr 202480.2682.7579.8981.6081.60207,434
23 Apr 202479.5980.3978.7079.3479.3465,123
22 Apr 202476.3579.5376.3579.3879.3842,852
19 Apr 202475.1277.4274.6076.6176.6180,957
18 Apr 202478.9278.9276.3576.5876.5893,029
16 Apr 202476.3578.5076.2977.7777.7758,141
15 Apr 202475.6178.1574.7076.9576.9556,870
12 Apr 202480.2480.9078.7878.9478.9453,172
10 Apr 202479.1681.3978.8080.4780.47110,449
09 Apr 202479.4081.3778.8879.1679.1657,347
08 Apr 202482.0083.0079.5579.7579.7554,141
05 Apr 202479.4982.4479.2081.3781.37201,643
04 Apr 202481.7981.9879.1080.0780.07158,503
03 Apr 202479.6381.8078.4081.1881.18149,813
02 Apr 202476.9979.4076.2178.5578.55193,135
01 Apr 202471.6877.0071.6876.5176.51125,953
28 Mar 202473.4373.4369.9070.2770.27190,190
27 Mar 202471.0173.5571.0172.2372.2386,210
26 Mar 202472.9573.7470.5070.9470.94196,248
22 Mar 202474.4974.4972.5072.8872.88185,483
21 Mar 202471.3673.0071.3672.3672.36132,907
20 Mar 202471.6972.0569.6570.7170.71209,088
19 Mar 202472.6674.4570.4270.7670.7663,122
18 Mar 202473.9474.9572.2072.8072.8059,707
15 Mar 202474.2775.9071.0272.9572.9580,412
14 Mar 202468.9974.9668.0574.2274.22343,161
13 Mar 202475.1977.5868.0069.7369.73392,052
12 Mar 202480.0080.0075.8076.4476.44344,187
11 Mar 202483.0784.6079.6980.3880.3858,266
07 Mar 202485.7786.0984.0084.2384.23116,409
06 Mar 202486.5586.5582.1684.0984.0977,207
05 Mar 202487.5588.1485.3086.3886.38165,534
04 Mar 202490.4290.4287.0487.3787.3769,975
01 Mar 202489.0190.2088.3088.4588.4541,426
29 Feb 202488.0089.6086.7988.7188.7198,190
28 Feb 202491.4592.2387.2088.1788.17213,088
27 Feb 202491.4993.6689.7690.2290.22136,199
26 Feb 202494.0194.3291.0091.9591.95161,491
23 Feb 202494.1195.3993.4993.8493.8477,454
22 Feb 202495.7095.7091.7494.9394.9390,566
21 Feb 202496.3497.4993.6293.9493.94183,488
20 Feb 202499.9799.9795.3695.9395.93351,836
19 Feb 202491.47100.0090.6699.0899.08470,311
16 Feb 202491.4192.3188.1191.0491.04280,707
15 Feb 202485.0391.0085.0390.4190.41226,777
14 Feb 202487.2290.8385.5088.4988.4983,060
13 Feb 202486.1389.4082.5988.3288.32461,714
12 Feb 202494.2295.0085.6787.1687.16573,516
09 Feb 202498.9799.8391.8594.1094.10181,595
08 Feb 2024100.92101.4897.2497.8597.85143,734
07 Feb 2024104.69104.9099.3099.9199.91516,897
06 Feb 2024102.67104.5097.81103.23103.23305,268
05 Feb 2024101.76107.4598.76100.74100.741,576,136
02 Feb 202490.0099.9588.3798.6598.652,242,163
01 Feb 202485.7293.9984.4689.3189.31954,245
31 Jan 202484.9285.7083.7484.5184.51231,964
30 Jan 202486.3286.4183.2783.6283.62122,181
29 Jan 202487.0288.1584.9085.5985.59347,468
25 Jan 202484.6088.9084.2686.2986.29514,063
24 Jan 202482.0084.7680.1284.3184.31181,360
23 Jan 202487.3889.1181.0681.9781.97662,667
19 Jan 202482.7484.5581.9582.4982.49168,786
18 Jan 2024------
17 Jan 202481.4882.7979.9881.3281.32146,704
16 Jan 202482.0184.2081.0082.2882.28291,846
15 Jan 202483.7883.7881.5182.2782.27201,707
12 Jan 202483.8484.0482.1382.4382.4379,117
11 Jan 202483.1484.6082.1783.0383.03108,427
10 Jan 202483.3983.3981.5181.7881.78107,574
09 Jan 202481.9685.5081.9682.9482.94521,915
08 Jan 202483.5783.5780.5080.7280.72260,170
05 Jan 202484.5185.2281.4682.7082.70275,208
04 Jan 202484.8785.8984.0084.6384.63318,425
03 Jan 202484.6285.8583.6484.1184.11367,833
02 Jan 202481.1086.4681.1084.0984.091,259,296
01 Jan 202477.3382.8877.3381.0781.07647,504
29 Dec 202377.4779.0376.8677.3177.31159,507
28 Dec 202377.0079.8475.4177.2877.28187,450
27 Dec 202378.9978.9975.8176.3876.38170,627
26 Dec 202376.3178.0476.0477.7777.7777,110
22 Dec 202376.0077.5575.5276.2676.26191,730
21 Dec 202369.0275.6069.0275.3975.39281,989
20 Dec 202378.7279.6772.2072.9872.98298,450
19 Dec 202379.0979.6677.5078.1878.1879,271
18 Dec 202379.7980.9578.6278.8178.81186,731
15 Dec 202378.7181.5078.7178.9278.92180,046
14 Dec 202380.8980.8978.4778.6778.67268,864
13 Dec 202378.3380.8078.3379.4679.46465,230
12 Dec 202376.0878.6873.7177.5277.52663,478
11 Dec 202374.5375.8574.0074.6074.60102,426
08 Dec 202375.3576.3173.2373.9873.98273,426
07 Dec 202375.5575.9974.0675.2175.21160,567
06 Dec 202372.4676.1572.4674.8174.81327,393
05 Dec 202373.6974.0071.7172.3772.37185,703
04 Dec 202371.5073.8070.4072.8172.81493,369
01 Dec 202369.7171.3969.7170.2270.22164,080
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...