Southern Petrochemical Industries Corporation Limited (SPIC.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 81.65 | 82.40 | 80.10 | 81.60 | 81.60 | 784,526 |
| 02 May 2024 | 81.70 | 82.80 | 80.40 | 81.45 | 81.45 | 540,207 |
| 30 Apr 2024 | 82.85 | 82.90 | 81.25 | 81.45 | 81.45 | 504,509 |
| 29 Apr 2024 | 83.55 | 83.95 | 82.00 | 82.30 | 82.30 | 921,366 |
| 26 Apr 2024 | 81.70 | 85.80 | 81.00 | 83.40 | 83.40 | 2,929,309 |
| 25 Apr 2024 | 82.25 | 82.90 | 80.75 | 81.10 | 81.10 | 576,140 |
| 24 Apr 2024 | 79.90 | 82.70 | 79.70 | 81.55 | 81.55 | 1,980,245 |
| 23 Apr 2024 | 79.80 | 80.30 | 78.80 | 79.25 | 79.25 | 636,223 |
| 22 Apr 2024 | 77.50 | 79.60 | 77.00 | 79.35 | 79.35 | 838,812 |
| 19 Apr 2024 | 75.40 | 77.40 | 74.70 | 76.70 | 76.70 | 584,245 |
| 18 Apr 2024 | 78.15 | 78.90 | 76.35 | 76.55 | 76.55 | 756,940 |
| 16 Apr 2024 | 76.00 | 78.50 | 75.90 | 77.75 | 77.75 | 906,680 |
| 15 Apr 2024 | 76.80 | 78.15 | 74.50 | 76.95 | 76.95 | 1,141,917 |
| 12 Apr 2024 | 80.25 | 80.95 | 78.80 | 79.00 | 79.00 | 734,160 |
| 10 Apr 2024 | 79.15 | 81.40 | 78.85 | 80.50 | 80.50 | 910,269 |
| 09 Apr 2024 | 79.50 | 81.55 | 78.80 | 79.10 | 79.10 | 850,049 |
| 08 Apr 2024 | 82.10 | 82.25 | 79.55 | 79.80 | 79.80 | 902,696 |
| 05 Apr 2024 | 80.00 | 82.35 | 79.10 | 81.40 | 81.40 | 1,400,380 |
| 04 Apr 2024 | 81.50 | 82.20 | 79.10 | 80.05 | 80.05 | 1,191,175 |
| 03 Apr 2024 | 78.50 | 81.90 | 78.30 | 81.00 | 81.00 | 1,932,237 |
| 02 Apr 2024 | 76.90 | 79.70 | 76.30 | 78.80 | 78.80 | 1,516,372 |
| 01 Apr 2024 | 71.50 | 76.80 | 71.50 | 76.30 | 76.30 | 1,872,524 |
| 28 Mar 2024 | 72.75 | 73.15 | 70.00 | 70.30 | 70.30 | 1,216,998 |
| 27 Mar 2024 | 71.50 | 73.70 | 71.20 | 72.15 | 72.15 | 1,432,470 |
| 26 Mar 2024 | 72.60 | 73.85 | 70.25 | 70.95 | 70.95 | 1,243,774 |
| 22 Mar 2024 | 72.50 | 73.60 | 72.10 | 72.80 | 72.80 | 936,488 |
| 21 Mar 2024 | 71.95 | 73.00 | 71.60 | 72.30 | 72.30 | 863,150 |
| 20 Mar 2024 | 71.45 | 72.25 | 69.60 | 70.70 | 70.70 | 768,360 |
| 19 Mar 2024 | 72.80 | 74.55 | 70.45 | 70.85 | 70.85 | 838,415 |
| 18 Mar 2024 | 73.20 | 75.00 | 72.15 | 72.90 | 72.90 | 842,883 |
| 15 Mar 2024 | 73.90 | 75.95 | 70.80 | 73.05 | 73.05 | 1,056,228 |
| 14 Mar 2024 | 69.35 | 75.00 | 68.25 | 74.35 | 74.35 | 1,436,985 |
| 13 Mar 2024 | 76.70 | 77.55 | 69.00 | 69.65 | 69.65 | 2,038,070 |
| 12 Mar 2024 | 79.95 | 80.10 | 75.70 | 76.25 | 76.25 | 1,791,620 |
| 11 Mar 2024 | 84.20 | 84.65 | 79.50 | 80.15 | 80.15 | 1,137,809 |
| 07 Mar 2024 | 84.05 | 86.05 | 83.95 | 84.25 | 84.25 | 816,479 |
| 06 Mar 2024 | 86.40 | 86.40 | 82.20 | 83.95 | 83.95 | 1,619,438 |
| 05 Mar 2024 | 87.80 | 88.15 | 85.80 | 86.40 | 86.40 | 835,787 |
| 04 Mar 2024 | 89.40 | 89.90 | 87.00 | 87.25 | 87.25 | 866,071 |
| 01 Mar 2024 | 89.50 | 90.30 | 88.25 | 88.55 | 88.55 | 973,225 |
| 29 Feb 2024 | 88.35 | 89.75 | 86.70 | 88.75 | 88.75 | 1,479,862 |
| 28 Feb 2024 | 90.85 | 92.25 | 87.30 | 88.35 | 88.35 | 1,416,052 |
| 27 Feb 2024 | 92.00 | 93.75 | 89.75 | 90.15 | 90.15 | 1,158,921 |
| 26 Feb 2024 | 94.20 | 94.20 | 90.95 | 92.00 | 92.00 | 1,265,205 |
| 23 Feb 2024 | 94.90 | 95.45 | 93.30 | 93.75 | 93.75 | 1,366,618 |
| 22 Feb 2024 | 94.20 | 95.50 | 91.50 | 94.95 | 94.95 | 1,719,754 |
| 21 Feb 2024 | 96.20 | 97.35 | 93.55 | 94.00 | 94.00 | 2,313,222 |
| 20 Feb 2024 | 99.70 | 99.70 | 95.20 | 95.95 | 95.95 | 2,385,771 |
| 19 Feb 2024 | 91.30 | 99.95 | 90.65 | 99.00 | 99.00 | 7,295,879 |
| 16 Feb 2024 | 91.15 | 92.40 | 88.10 | 91.05 | 91.05 | 2,748,583 |
| 15 Feb 2024 | 85.20 | 91.30 | 85.05 | 90.15 | 90.15 | 4,489,709 |
| 14 Feb 2024 | 85.50 | 90.80 | 85.35 | 88.50 | 88.50 | 1,998,939 |
| 13 Feb 2024 | 87.00 | 89.50 | 82.60 | 88.35 | 88.35 | 3,718,663 |
| 12 Feb 2024 | 94.40 | 95.10 | 85.50 | 86.70 | 86.70 | 3,199,839 |
| 09 Feb 2024 | 98.75 | 100.00 | 91.75 | 94.10 | 94.10 | 3,802,589 |
| 08 Feb 2024 | 100.00 | 101.40 | 97.10 | 97.90 | 97.90 | 3,082,846 |
| 07 Feb 2024 | 104.50 | 105.05 | 99.10 | 100.15 | 100.15 | 3,934,382 |
| 06 Feb 2024 | 102.50 | 104.00 | 97.85 | 103.15 | 103.15 | 5,037,703 |
| 05 Feb 2024 | 101.15 | 107.50 | 97.40 | 100.85 | 100.85 | 15,249,268 |
| 02 Feb 2024 | 90.05 | 99.80 | 88.30 | 98.65 | 98.65 | 19,329,077 |
| 01 Feb 2024 | 85.15 | 93.90 | 84.40 | 89.30 | 89.30 | 19,379,564 |
| 31 Jan 2024 | 83.80 | 85.80 | 83.60 | 84.55 | 84.55 | 1,531,351 |
| 30 Jan 2024 | 86.10 | 86.50 | 83.10 | 83.55 | 83.55 | 1,732,521 |
| 29 Jan 2024 | 87.00 | 88.15 | 85.00 | 85.65 | 85.65 | 2,126,833 |
| 25 Jan 2024 | 84.70 | 89.00 | 84.20 | 86.25 | 86.25 | 4,659,039 |
| 24 Jan 2024 | 82.10 | 84.75 | 80.05 | 84.30 | 84.30 | 2,780,896 |
| 23 Jan 2024 | 87.00 | 89.15 | 81.10 | 82.00 | 82.00 | 4,287,499 |
| 19 Jan 2024 | 82.00 | 84.65 | 81.75 | 82.50 | 82.50 | 3,016,930 |
| 18 Jan 2024 | 81.00 | 83.85 | 78.75 | 81.05 | 81.05 | 2,780,860 |
| 17 Jan 2024 | 81.20 | 82.85 | 79.80 | 81.20 | 81.20 | 2,030,524 |
| 16 Jan 2024 | 82.15 | 84.30 | 80.95 | 82.30 | 82.30 | 2,502,927 |
| 15 Jan 2024 | 82.95 | 83.40 | 81.60 | 82.25 | 82.25 | 1,081,311 |
| 12 Jan 2024 | 83.70 | 84.00 | 82.10 | 82.40 | 82.40 | 1,068,804 |
| 11 Jan 2024 | 82.40 | 84.70 | 82.15 | 83.10 | 83.10 | 2,044,544 |
| 10 Jan 2024 | 83.25 | 83.25 | 81.50 | 81.80 | 81.80 | 1,234,411 |
| 09 Jan 2024 | 81.85 | 85.60 | 81.85 | 82.95 | 82.95 | 3,499,232 |
| 08 Jan 2024 | 83.20 | 83.40 | 80.40 | 80.70 | 80.70 | 1,322,244 |
| 05 Jan 2024 | 84.80 | 85.20 | 81.50 | 82.65 | 82.65 | 1,515,095 |
| 04 Jan 2024 | 84.65 | 85.90 | 84.05 | 84.60 | 84.60 | 1,815,463 |
| 03 Jan 2024 | 84.40 | 85.85 | 83.60 | 84.05 | 84.05 | 3,670,594 |
| 02 Jan 2024 | 81.45 | 86.45 | 81.40 | 84.15 | 84.15 | 10,959,887 |
| 01 Jan 2024 | 77.70 | 82.90 | 77.45 | 81.05 | 81.05 | 7,279,682 |
| 29 Dec 2023 | 77.80 | 79.25 | 76.85 | 77.25 | 77.25 | 1,518,022 |
| 28 Dec 2023 | 77.00 | 79.90 | 75.45 | 77.40 | 77.40 | 3,620,645 |
| 27 Dec 2023 | 78.20 | 78.90 | 75.75 | 76.50 | 76.50 | 1,521,474 |
| 26 Dec 2023 | 76.05 | 78.10 | 76.05 | 77.75 | 77.75 | 2,119,740 |
| 22 Dec 2023 | 76.00 | 77.55 | 75.25 | 76.40 | 76.40 | 1,444,254 |
| 21 Dec 2023 | 72.75 | 75.70 | 71.50 | 75.35 | 75.35 | 1,604,667 |
| 20 Dec 2023 | 78.60 | 79.70 | 72.05 | 72.90 | 72.90 | 2,563,215 |
| 19 Dec 2023 | 78.50 | 79.80 | 77.35 | 78.20 | 78.20 | 1,357,523 |
| 18 Dec 2023 | 79.00 | 81.00 | 78.60 | 78.85 | 78.85 | 1,766,971 |
| 15 Dec 2023 | 79.50 | 81.55 | 78.50 | 78.90 | 78.90 | 2,713,642 |
| 14 Dec 2023 | 80.00 | 80.50 | 78.50 | 78.70 | 78.70 | 1,554,165 |
| 13 Dec 2023 | 78.20 | 80.80 | 78.20 | 79.45 | 79.45 | 5,587,620 |
| 12 Dec 2023 | 74.80 | 78.90 | 73.55 | 77.60 | 77.60 | 7,205,085 |
| 11 Dec 2023 | 74.35 | 75.85 | 74.00 | 74.45 | 74.45 | 1,617,789 |
| 08 Dec 2023 | 75.20 | 76.40 | 73.35 | 74.05 | 74.05 | 1,799,755 |
| 07 Dec 2023 | 75.60 | 76.00 | 74.00 | 75.20 | 75.20 | 2,122,983 |
| 06 Dec 2023 | 72.90 | 76.30 | 72.75 | 74.85 | 74.85 | 6,265,625 |
| 05 Dec 2023 | 73.35 | 74.10 | 71.65 | 72.40 | 72.40 | 1,295,545 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.