Southern Petrochemical Industries Corporation Limited SPIC
NSE · India · Process Industries
INR 62.23-1.71 (-2.67%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 63.94 | +0.74% | INR 63.47 | INR 64.24 | INR 63.43 | 140.57K |
| 2026-09-29 | INR 63.47 | +1.15% | INR 62.53 | INR 63.90 | INR 62.06 | 215.76K |
| 2026-09-28 | INR 62.75 | -3.06% | INR 64.35 | INR 64.59 | INR 62.40 | 333.58K |
| 2026-09-25 | INR 64.73 | -1.72% | INR 65.35 | INR 66.23 | INR 64.61 | 347.79K |
| 2026-09-24 | INR 65.86 | -1.70% | INR 66.70 | INR 67.39 | INR 65.10 | 263.88K |
| 2026-09-23 | INR 67.00 | +1.38% | INR 66.01 | INR 67.60 | INR 65.75 | 356.98K |
| 2026-09-22 | INR 66.09 | -0.97% | INR 66.80 | INR 67.15 | INR 65.86 | 205.50K |
| 2026-09-21 | INR 66.74 | -2.85% | INR 67.15 | INR 67.79 | INR 66.31 | 415.70K |
| 2026-09-18 | INR 68.70 | +2.66% | INR 67.30 | INR 69.09 | INR 67.25 | 616.68K |
| 2026-09-17 | INR 66.92 | +0.13% | INR 66.77 | INR 68.20 | INR 66.10 | 294.40K |
| 2026-09-16 | INR 66.83 | -0.82% | INR 67.39 | INR 67.63 | INR 65.10 | 460.57K |
| 2026-09-15 | INR 67.38 | -2.35% | INR 69.00 | INR 69.17 | INR 67.00 | 418.88K |
| 2026-09-14 | INR 69.00 | 0.00% | INR 69.00 | INR 69.00 | INR 69.00 | 0 |
| 2026-09-11 | INR 69.00 | -0.43% | INR 68.50 | INR 69.30 | INR 68.16 | 246.36K |
| 2026-09-10 | INR 69.30 | -1.18% | INR 70.10 | INR 71.12 | INR 68.76 | 457.76K |
| 2026-09-09 | INR 70.13 | -1.32% | INR 71.07 | INR 71.48 | INR 69.95 | 398.97K |
| 2026-09-08 | INR 71.07 | +0.07% | INR 70.92 | INR 72.50 | INR 70.58 | 720.57K |
| 2026-09-07 | INR 71.02 | -0.36% | INR 71.00 | INR 72.50 | INR 70.50 | 551.52K |
| 2026-09-04 | INR 71.28 | +0.21% | INR 71.15 | INR 72.99 | INR 71.00 | 648.65K |
| 2026-09-03 | INR 71.13 | +2.95% | INR 69.26 | INR 71.90 | INR 69.01 | 1.24M |
| 2026-09-02 | INR 69.09 | +0.33% | INR 68.70 | INR 69.80 | INR 67.61 | 471.12K |
| 2026-09-01 | INR 68.86 | +1.65% | INR 67.69 | INR 69.53 | INR 67.69 | 378.00K |
| 2026-08-31 | INR 67.74 | -1.95% | INR 68.95 | INR 69.09 | INR 67.32 | 271.71K |
| 2026-08-28 | INR 69.09 | -0.53% | INR 69.34 | INR 69.50 | INR 68.65 | 214.53K |
| 2026-08-27 | INR 69.46 | -1.17% | INR 70.02 | INR 70.60 | INR 69.06 | 314.08K |
| 2026-08-26 | INR 70.28 | -0.33% | INR 70.80 | INR 71.00 | INR 69.82 | 339.41K |
| 2026-08-25 | INR 70.51 | +1.75% | INR 70.00 | INR 73.30 | INR 69.80 | 3.06M |
| 2026-08-24 | INR 69.30 | +1.67% | INR 68.48 | INR 69.67 | INR 67.98 | 738.09K |
| 2026-08-21 | INR 68.16 | +0.19% | INR 68.00 | INR 68.61 | INR 67.61 | 323.00K |
| 2026-08-20 | INR 68.03 | -0.03% | INR 68.30 | INR 68.57 | INR 67.70 | 225.70K |
| 2026-08-19 | INR 68.05 | +1.98% | INR 66.63 | INR 69.37 | INR 66.30 | 752.27K |
| 2026-08-18 | INR 66.73 | -0.54% | INR 67.25 | INR 67.77 | INR 66.26 | 245.92K |
| 2026-08-17 | INR 67.09 | -0.87% | INR 67.67 | INR 67.67 | INR 66.00 | 429.69K |
| 2026-08-14 | INR 67.68 | -0.25% | INR 67.80 | INR 68.78 | INR 67.50 | 296.08K |
| 2026-08-13 | INR 67.85 | +0.97% | INR 67.20 | INR 68.00 | INR 67.04 | 153.48K |
| 2026-08-12 | INR 67.20 | +0.49% | INR 66.87 | INR 67.64 | INR 66.71 | 179.03K |
| 2026-08-11 | INR 66.87 | -1.34% | INR 67.67 | INR 67.99 | INR 66.20 | 187.32K |
| 2026-08-10 | INR 67.78 | -0.03% | INR 67.67 | INR 68.29 | INR 67.18 | 428.99K |
| 2026-08-07 | INR 67.80 | -0.70% | INR 68.07 | INR 68.27 | INR 67.50 | 133.85K |
| 2026-08-06 | INR 68.28 | -0.01% | INR 68.02 | INR 68.80 | INR 68.00 | 154.27K |
| 2026-08-05 | INR 68.29 | +0.29% | INR 68.12 | INR 68.68 | INR 67.39 | 205.02K |
| 2026-08-04 | INR 68.09 | +1.11% | INR 67.30 | INR 69.00 | INR 67.16 | 337.75K |
| 2026-08-03 | INR 67.34 | +1.31% | INR 66.72 | INR 68.07 | INR 66.66 | 212.93K |
| 2026-07-31 | INR 66.47 | +0.17% | INR 66.49 | INR 66.90 | INR 66.00 | 136.79K |
| 2026-07-30 | INR 66.36 | -0.70% | INR 66.83 | INR 66.83 | INR 65.80 | 131.32K |
| 2026-07-29 | INR 66.83 | +1.95% | INR 66.00 | INR 67.86 | INR 65.71 | 247.24K |
| 2026-07-28 | INR 65.55 | -0.91% | INR 66.09 | INR 66.64 | INR 65.31 | 153.74K |
| 2026-07-27 | INR 66.15 | +1.86% | INR 65.61 | INR 66.43 | INR 65.54 | 145.39K |
| 2026-07-24 | INR 64.94 | +0.25% | INR 64.37 | INR 65.06 | INR 63.80 | 148.08K |
| 2026-07-23 | INR 64.78 | -1.31% | INR 65.50 | INR 66.09 | INR 64.67 | 251.59K |
| 2026-07-22 | INR 65.64 | -1.60% | INR 66.70 | INR 66.71 | INR 65.35 | 167.99K |
| 2026-07-21 | INR 66.71 | +0.23% | INR 66.90 | INR 67.10 | INR 66.13 | 179.35K |
| 2026-07-20 | INR 66.56 | +0.41% | INR 66.00 | INR 66.90 | INR 65.87 | 139.61K |
| 2026-07-17 | INR 66.29 | -0.66% | INR 66.60 | INR 67.09 | INR 66.07 | 226.09K |
| 2026-07-16 | INR 66.73 | -0.58% | INR 67.45 | INR 67.52 | INR 66.60 | 257.79K |
| 2026-07-15 | INR 67.12 | +0.57% | INR 67.07 | INR 67.50 | INR 66.67 | 239.23K |
| 2026-07-14 | INR 66.74 | -2.01% | INR 68.01 | INR 68.09 | INR 66.17 | 357.74K |
| 2026-07-13 | INR 68.11 | -0.35% | INR 68.00 | INR 68.80 | INR 67.60 | 273.41K |
| 2026-07-10 | INR 68.35 | +2.03% | INR 67.24 | INR 68.99 | INR 67.23 | 292.76K |
| 2026-07-09 | INR 66.99 | +0.71% | INR 66.72 | INR 67.95 | INR 66.72 | 347.08K |
| 2026-07-08 | INR 66.52 | -2.96% | INR 68.46 | INR 69.40 | INR 66.39 | 534.83K |
| 2026-07-07 | INR 68.55 | -0.15% | INR 68.93 | INR 69.19 | INR 67.99 | 276.49K |
| 2026-07-06 | INR 68.65 | -2.07% | INR 70.15 | INR 70.24 | INR 68.41 | 339.47K |
| 2026-07-03 | INR 70.10 | +0.57% | INR 69.90 | INR 70.70 | INR 69.48 | 426.95K |
| 2026-07-02 | INR 69.70 | +2.20% | INR 68.50 | INR 69.90 | INR 68.50 | 279.71K |
| 2026-07-01 | INR 68.20 | +1.05% | INR 67.64 | INR 69.17 | INR 67.64 | 340.49K |
| 2026-06-30 | INR 67.49 | -0.18% | INR 67.79 | INR 68.14 | INR 67.34 | 274.36K |
| 2026-06-29 | INR 67.61 | -2.13% | INR 69.25 | INR 69.49 | INR 67.40 | 312.19K |
| 2026-06-26 | INR 69.08 | 0.00% | INR 69.08 | INR 69.08 | INR 69.08 | 0 |
| 2026-06-25 | INR 69.08 | -0.76% | INR 70.30 | INR 70.65 | INR 68.99 | 307.29K |
| 2026-06-24 | INR 69.61 | -0.50% | INR 70.00 | INR 70.31 | INR 69.05 | 329.94K |
| 2026-06-23 | INR 69.96 | -1.73% | INR 70.85 | INR 71.62 | INR 69.71 | 396.12K |
| 2026-06-22 | INR 71.19 | +0.75% | INR 70.80 | INR 72.51 | INR 70.61 | 644.49K |
| 2026-06-19 | INR 70.66 | -0.28% | INR 70.88 | INR 72.23 | INR 69.71 | 939.28K |
| 2026-06-18 | INR 70.86 | -0.21% | INR 71.00 | INR 71.64 | INR 70.56 | 504.78K |
| 2026-06-17 | INR 71.01 | -1.03% | INR 72.05 | INR 72.19 | INR 70.30 | 641.84K |
| 2026-06-16 | INR 71.75 | +3.97% | INR 69.55 | INR 72.77 | INR 69.10 | 2.29M |
| 2026-06-15 | INR 69.01 | +0.17% | INR 69.25 | INR 70.71 | INR 68.82 | 754.02K |
| 2026-06-12 | INR 68.89 | +2.70% | INR 67.48 | INR 69.77 | INR 67.48 | 458.48K |
| 2026-06-11 | INR 67.08 | -0.50% | INR 67.48 | INR 67.66 | INR 66.50 | 404.94K |
| 2026-06-10 | INR 67.42 | -2.12% | INR 69.25 | INR 70.88 | INR 67.21 | 758.90K |
| 2026-06-09 | INR 68.88 | +3.63% | INR 67.27 | INR 69.14 | INR 67.25 | 430.09K |
| 2026-06-08 | INR 66.47 | -4.55% | INR 69.00 | INR 69.22 | INR 66.10 | 699.59K |
| 2026-06-05 | INR 69.64 | +0.66% | INR 69.54 | INR 70.98 | INR 69.40 | 458.86K |
| 2026-06-04 | INR 69.18 | -2.04% | INR 70.39 | INR 71.32 | INR 69.02 | 627.38K |
| 2026-06-03 | INR 70.62 | +3.05% | INR 68.33 | INR 71.19 | INR 68.00 | 882.60K |
| 2026-06-02 | INR 68.53 | +1.57% | INR 67.40 | INR 68.90 | INR 66.50 | 481.67K |
| 2026-06-01 | INR 67.47 | -2.49% | INR 69.30 | INR 70.14 | INR 67.01 | 658.80K |
| 2026-05-29 | INR 69.19 | -3.28% | INR 71.84 | INR 71.97 | INR 68.50 | 709.50K |
| 2026-05-28 | INR 71.54 | 0.00% | INR 71.54 | INR 71.54 | INR 71.54 | 0 |