SPL Industries Limited SPLIL
NSE · India · Consumer Non-Durables
INR 28.42-0.82 (-2.80%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 28.50 | -2.53% | INR 29.60 | INR 29.60 | INR 28.11 | 3.86K |
| 2026-09-30 | INR 29.24 | -2.17% | INR 30.50 | INR 30.50 | INR 28.72 | 5.21K |
| 2026-09-29 | INR 29.89 | +0.07% | INR 29.76 | INR 30.50 | INR 29.60 | 1.53K |
| 2026-09-28 | INR 29.87 | -3.61% | INR 31.40 | INR 31.40 | INR 29.70 | 8.85K |
| 2026-09-25 | INR 30.99 | +4.66% | INR 29.65 | INR 32.01 | INR 29.60 | 19.90K |
| 2026-09-24 | INR 29.61 | -1.92% | INR 30.21 | INR 30.59 | INR 29.60 | 1.46K |
| 2026-09-23 | INR 30.19 | -1.08% | INR 30.22 | INR 31.40 | INR 29.62 | 9.16K |
| 2026-09-22 | INR 30.52 | +0.86% | INR 30.26 | INR 31.50 | INR 29.65 | 7.93K |
| 2026-09-21 | INR 30.26 | -0.13% | INR 30.80 | INR 30.80 | INR 30.17 | 2.10K |
| 2026-09-18 | INR 30.30 | +1.17% | INR 29.65 | INR 30.79 | INR 29.65 | 1.40K |
| 2026-09-17 | INR 29.95 | +1.29% | INR 29.57 | INR 30.00 | INR 29.57 | 4.64K |
| 2026-09-16 | INR 29.57 | +2.53% | INR 29.60 | INR 30.20 | INR 29.01 | 7.02K |
| 2026-09-15 | INR 28.84 | -4.03% | INR 30.79 | INR 30.79 | INR 28.55 | 13.44K |
| 2026-09-11 | INR 30.05 | -1.48% | INR 30.40 | INR 31.19 | INR 30.00 | 4.27K |
| 2026-09-10 | INR 30.50 | -2.65% | INR 31.00 | INR 31.01 | INR 30.50 | 1.64K |
| 2026-09-09 | INR 31.33 | +1.72% | INR 30.81 | INR 31.40 | INR 30.00 | 4.33K |
| 2026-09-08 | INR 30.80 | -0.93% | INR 30.80 | INR 30.99 | INR 30.80 | 421 |
| 2026-09-07 | INR 31.09 | +2.30% | INR 30.39 | INR 32.00 | INR 29.75 | 15.88K |
| 2026-09-04 | INR 30.39 | -1.87% | INR 31.40 | INR 32.50 | INR 29.97 | 20.97K |
| 2026-09-03 | INR 30.97 | -1.53% | INR 31.02 | INR 31.50 | INR 29.52 | 18.02K |
| 2026-09-02 | INR 31.45 | -0.63% | INR 31.52 | INR 32.69 | INR 30.65 | 7.07K |
| 2026-09-01 | INR 31.65 | -2.68% | INR 33.33 | INR 33.50 | INR 31.21 | 9.17K |
| 2026-08-31 | INR 32.52 | -1.84% | INR 33.13 | INR 33.99 | INR 32.50 | 1.60K |
| 2026-08-28 | INR 33.13 | -2.79% | INR 34.15 | INR 34.99 | INR 33.00 | 12.76K |
| 2026-08-27 | INR 34.08 | -0.18% | INR 35.30 | INR 35.30 | INR 32.30 | 39.29K |
| 2026-08-26 | INR 34.14 | +11.93% | INR 30.40 | INR 34.85 | INR 29.60 | 47.63K |
| 2026-08-25 | INR 30.50 | +0.83% | INR 30.49 | INR 30.95 | INR 30.25 | 3.83K |
| 2026-08-24 | INR 30.25 | 0.00% | INR 30.48 | INR 30.99 | INR 29.31 | 2.45K |
| 2026-08-21 | INR 30.25 | -1.75% | INR 30.21 | INR 30.90 | INR 30.05 | 1.29K |
| 2026-08-20 | INR 30.79 | +4.66% | INR 29.50 | INR 31.80 | INR 29.50 | 8.36K |
| 2026-08-19 | INR 29.42 | -2.39% | INR 31.00 | INR 31.00 | INR 29.10 | 10.53K |
| 2026-08-18 | INR 30.14 | -2.99% | INR 30.98 | INR 31.80 | INR 29.80 | 13.90K |
| 2026-08-17 | INR 31.07 | -2.05% | INR 31.01 | INR 31.90 | INR 30.30 | 2.23K |
| 2026-08-14 | INR 31.72 | -0.75% | INR 31.50 | INR 32.50 | INR 31.26 | 5.07K |
| 2026-08-13 | INR 31.96 | +1.98% | INR 31.43 | INR 34.80 | INR 30.64 | 14.84K |
| 2026-08-12 | INR 31.34 | +1.00% | INR 33.30 | INR 33.30 | INR 31.02 | 5.60K |
| 2026-08-11 | INR 31.03 | -4.85% | INR 32.28 | INR 33.25 | INR 30.45 | 14.39K |
| 2026-08-10 | INR 32.61 | -0.24% | INR 32.69 | INR 32.97 | INR 31.81 | 5.33K |
| 2026-08-07 | INR 32.69 | +2.80% | INR 32.99 | INR 32.99 | INR 32.21 | 10.84K |
| 2026-08-06 | INR 31.80 | +0.63% | INR 31.79 | INR 32.40 | INR 31.21 | 10.65K |
| 2026-08-05 | INR 31.60 | +1.15% | INR 31.39 | INR 31.99 | INR 30.50 | 10.92K |
| 2026-08-04 | INR 31.24 | +4.13% | INR 30.45 | INR 31.79 | INR 30.44 | 5.93K |
| 2026-08-03 | INR 30.00 | -0.33% | INR 29.52 | INR 30.98 | INR 29.52 | 2.92K |
| 2026-07-31 | INR 30.10 | -2.11% | INR 30.70 | INR 31.00 | INR 30.00 | 5.23K |
| 2026-07-30 | INR 30.75 | +1.52% | INR 30.40 | INR 30.79 | INR 30.06 | 1.30K |
| 2026-07-29 | INR 30.29 | -0.59% | INR 30.31 | INR 31.10 | INR 30.00 | 12.10K |
| 2026-07-28 | INR 30.47 | -1.46% | INR 31.01 | INR 31.16 | INR 30.30 | 2.30K |
| 2026-07-27 | INR 30.92 | -1.06% | INR 31.01 | INR 31.90 | INR 30.80 | 12.26K |
| 2026-07-24 | INR 31.25 | -1.54% | INR 31.74 | INR 32.39 | INR 30.84 | 2.62K |
| 2026-07-23 | INR 31.74 | -0.50% | INR 32.80 | INR 32.80 | INR 31.11 | 1.88K |
| 2026-07-22 | INR 31.90 | +1.50% | INR 31.10 | INR 34.46 | INR 30.52 | 57.20K |
| 2026-07-21 | INR 31.43 | -3.77% | INR 32.60 | INR 32.94 | INR 31.01 | 1.31K |
| 2026-07-20 | INR 32.66 | -0.06% | INR 32.68 | INR 34.50 | INR 30.16 | 11.93K |
| 2026-07-17 | INR 32.68 | -3.68% | INR 33.89 | INR 34.00 | INR 32.20 | 3.00K |
| 2026-07-16 | INR 33.93 | +0.80% | INR 34.01 | INR 35.44 | INR 33.35 | 35.27K |
| 2026-07-15 | INR 33.66 | +4.08% | INR 33.50 | INR 35.39 | INR 32.34 | 26.32K |
| 2026-07-14 | INR 32.34 | +3.92% | INR 31.12 | INR 33.29 | INR 30.21 | 15.98K |
| 2026-07-13 | INR 31.12 | -3.08% | INR 31.55 | INR 31.69 | INR 30.52 | 633 |
| 2026-07-10 | INR 32.11 | +2.10% | INR 31.99 | INR 32.22 | INR 28.56 | 10.68K |
| 2026-07-09 | INR 31.45 | +1.32% | INR 31.39 | INR 32.49 | INR 30.61 | 6.43K |
| 2026-07-08 | INR 31.04 | -1.71% | INR 31.58 | INR 31.68 | INR 30.40 | 2.38K |
| 2026-07-07 | INR 31.58 | +3.07% | INR 30.64 | INR 32.50 | INR 30.64 | 7.61K |
| 2026-07-06 | INR 30.64 | -3.13% | INR 31.78 | INR 31.98 | INR 29.91 | 4.18K |
| 2026-07-03 | INR 31.63 | -1.22% | INR 32.18 | INR 32.29 | INR 30.77 | 4.59K |
| 2026-07-02 | INR 32.02 | +4.78% | INR 30.56 | INR 32.49 | INR 30.10 | 11.07K |
| 2026-07-01 | INR 30.56 | +0.79% | INR 31.40 | INR 31.40 | INR 30.45 | 6.00K |
| 2026-06-30 | INR 30.32 | +0.53% | INR 30.00 | INR 30.98 | INR 30.00 | 3.44K |
| 2026-06-29 | INR 30.16 | -5.72% | INR 31.21 | INR 32.37 | INR 29.91 | 15.01K |
| 2026-06-26 | INR 31.99 | 0.00% | INR 31.99 | INR 31.99 | INR 31.99 | 0 |
| 2026-06-25 | INR 31.99 | +0.66% | INR 31.79 | INR 32.99 | INR 31.56 | 15.78K |
| 2026-06-24 | INR 31.78 | +7.40% | INR 29.60 | INR 32.00 | INR 29.59 | 7.62K |
| 2026-06-23 | INR 29.59 | -6.21% | INR 31.79 | INR 32.20 | INR 28.30 | 21.98K |
| 2026-06-22 | INR 31.55 | +5.66% | INR 29.22 | INR 32.00 | INR 29.22 | 8.56K |
| 2026-06-19 | INR 29.86 | +0.30% | INR 29.77 | INR 30.50 | INR 29.70 | 4.31K |
| 2026-06-18 | INR 29.77 | +0.17% | INR 30.40 | INR 30.40 | INR 29.76 | 5.45K |
| 2026-06-17 | INR 29.72 | -4.01% | INR 30.76 | INR 31.90 | INR 29.10 | 14.83K |
| 2026-06-16 | INR 30.96 | -1.65% | INR 31.00 | INR 31.30 | INR 30.10 | 4.67K |
| 2026-06-15 | INR 31.48 | +5.18% | INR 29.31 | INR 31.79 | INR 29.31 | 5.23K |
| 2026-06-12 | INR 29.93 | +3.64% | INR 28.99 | INR 30.40 | INR 28.00 | 9.55K |
| 2026-06-11 | INR 28.88 | +0.56% | INR 28.75 | INR 29.90 | INR 28.72 | 2.81K |
| 2026-06-10 | INR 28.72 | -4.74% | INR 30.15 | INR 30.88 | INR 28.71 | 10.99K |
| 2026-06-09 | INR 30.15 | -0.79% | INR 30.03 | INR 30.95 | INR 30.03 | 3.75K |
| 2026-06-08 | INR 30.39 | -0.36% | INR 30.00 | INR 30.50 | INR 29.63 | 2.28K |
| 2026-06-05 | INR 30.50 | -0.88% | INR 30.99 | INR 31.49 | INR 30.10 | 3.36K |
| 2026-06-04 | INR 30.77 | +1.08% | INR 30.30 | INR 31.61 | INR 30.01 | 2.98K |
| 2026-06-03 | INR 30.44 | +0.30% | INR 30.31 | INR 30.79 | INR 30.30 | 1.46K |
| 2026-06-02 | INR 30.35 | -4.32% | INR 32.69 | INR 32.89 | INR 29.99 | 21.06K |
| 2026-06-01 | INR 31.72 | -1.73% | INR 31.31 | INR 32.50 | INR 31.31 | 4.18K |
| 2026-05-29 | INR 32.28 | +0.94% | INR 31.20 | INR 32.80 | INR 30.51 | 14.63K |
| 2026-05-28 | INR 31.98 | 0.00% | INR 31.98 | INR 31.98 | INR 31.98 | 0 |