SP Refractories Ltd. SPRL
NSE · India · Non-Energy Minerals
INR 258.00+8.25 (+3.30%)
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 146.20 | +4.99% | INR 146.20 | INR 146.20 | INR 146.20 | 1.60K |
| 2026-09-30 | INR 139.25 | +4.98% | INR 139.25 | INR 139.25 | INR 139.25 | 1.60K |
| 2026-09-29 | INR 132.65 | +10.22% | INR 132.65 | INR 132.65 | INR 132.65 | 800 |
| 2026-09-28 | INR 120.35 | 0.00% | INR 120.35 | INR 120.35 | INR 120.35 | 0 |
| 2026-09-25 | INR 120.35 | 0.00% | INR 120.35 | INR 120.35 | INR 120.35 | 0 |
| 2026-09-24 | INR 120.35 | +4.97% | INR 120.35 | INR 120.35 | INR 120.35 | 2.40K |
| 2026-09-23 | INR 114.65 | +4.99% | INR 114.65 | INR 114.65 | INR 114.65 | 800 |
| 2026-09-22 | INR 109.20 | +5.00% | INR 109.20 | INR 109.20 | INR 109.20 | 4.00K |
| 2026-09-21 | INR 104.00 | 0.00% | INR 104.00 | INR 104.00 | INR 104.00 | 0 |
| 2026-09-18 | INR 104.00 | 0.00% | INR 104.00 | INR 104.00 | INR 104.00 | 0 |
| 2026-09-17 | INR 104.00 | 0.00% | INR 104.00 | INR 104.00 | INR 104.00 | 0 |
| 2026-09-16 | INR 104.00 | +1.96% | INR 104.00 | INR 104.00 | INR 104.00 | 12.00K |
| 2026-09-15 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-09-11 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 800 |
| 2026-09-10 | INR 102.00 | -0.49% | INR 102.00 | INR 102.00 | INR 102.00 | 800 |
| 2026-09-09 | INR 102.50 | 0.00% | INR 102.50 | INR 102.50 | INR 102.50 | 0 |
| 2026-09-08 | INR 102.50 | 0.00% | INR 102.50 | INR 102.50 | INR 102.50 | 0 |
| 2026-09-07 | INR 102.50 | 0.00% | INR 102.50 | INR 102.50 | INR 102.50 | 800 |
| 2026-09-04 | INR 102.50 | 0.00% | INR 102.50 | INR 102.50 | INR 102.50 | 800 |
| 2026-09-03 | INR 102.50 | 0.00% | INR 102.50 | INR 102.50 | INR 102.50 | 0 |
| 2026-09-02 | INR 102.50 | 0.00% | INR 102.50 | INR 102.50 | INR 102.50 | 0 |
| 2026-09-01 | INR 102.50 | 0.00% | INR 102.50 | INR 102.50 | INR 102.50 | 0 |
| 2026-08-31 | INR 102.50 | 0.00% | INR 102.50 | INR 102.50 | INR 102.50 | 0 |
| 2026-08-28 | INR 102.50 | 0.00% | INR 102.50 | INR 102.50 | INR 102.50 | 32.00K |
| 2026-08-27 | INR 102.50 | 0.00% | INR 102.50 | INR 102.50 | INR 102.50 | 0 |
| 2026-08-26 | INR 102.50 | 0.00% | INR 102.50 | INR 102.50 | INR 102.50 | 0 |
| 2026-08-25 | INR 102.50 | 0.00% | INR 102.50 | INR 102.50 | INR 102.50 | 0 |
| 2026-08-24 | INR 102.50 | 0.00% | INR 102.50 | INR 102.50 | INR 102.50 | 0 |
| 2026-08-21 | INR 102.50 | 0.00% | INR 102.50 | INR 102.50 | INR 102.50 | 800 |
| 2026-08-20 | INR 102.50 | +0.49% | INR 107.00 | INR 107.00 | INR 102.50 | 1.60K |
| 2026-08-19 | INR 102.00 | +0.05% | INR 102.00 | INR 102.00 | INR 102.00 | 800 |
| 2026-08-18 | INR 101.95 | 0.00% | INR 101.95 | INR 101.95 | INR 101.95 | 0 |
| 2026-08-17 | INR 101.95 | 0.00% | INR 101.95 | INR 101.95 | INR 101.95 | 0 |
| 2026-08-14 | INR 101.95 | 0.00% | INR 101.95 | INR 101.95 | INR 101.95 | 0 |
| 2026-08-13 | INR 101.95 | 0.00% | INR 101.95 | INR 101.95 | INR 101.95 | 0 |
| 2026-08-12 | INR 101.95 | 0.00% | INR 101.95 | INR 101.95 | INR 101.95 | 800 |
| 2026-08-11 | INR 101.95 | 0.00% | INR 101.95 | INR 101.95 | INR 101.95 | 0 |
| 2026-08-10 | INR 101.95 | 0.00% | INR 101.95 | INR 101.95 | INR 101.95 | 800 |
| 2026-08-07 | INR 101.95 | 0.00% | INR 101.95 | INR 101.95 | INR 101.95 | 0 |
| 2026-08-06 | INR 101.95 | 0.00% | INR 101.95 | INR 101.95 | INR 101.95 | 0 |
| 2026-08-05 | INR 101.95 | 0.00% | INR 101.95 | INR 101.95 | INR 101.95 | 0 |
| 2026-08-04 | INR 101.95 | +4.46% | INR 93.60 | INR 101.95 | INR 93.60 | 2.40K |
| 2026-08-03 | INR 97.60 | +4.95% | INR 88.80 | INR 97.60 | INR 88.80 | 2.40K |
| 2026-07-31 | INR 93.00 | 0.00% | INR 93.00 | INR 93.00 | INR 93.00 | 0 |
| 2026-07-30 | INR 93.00 | 0.00% | INR 93.00 | INR 93.00 | INR 93.00 | 0 |
| 2026-07-29 | INR 93.00 | 0.00% | INR 93.00 | INR 93.00 | INR 93.00 | 0 |
| 2026-07-28 | INR 93.00 | 0.00% | INR 93.00 | INR 93.00 | INR 93.00 | 800 |
| 2026-07-27 | INR 93.00 | -4.96% | INR 94.00 | INR 95.00 | INR 93.00 | 4.80K |
| 2026-07-24 | INR 97.85 | 0.00% | INR 97.85 | INR 97.85 | INR 97.85 | 0 |
| 2026-07-23 | INR 97.85 | -5.00% | INR 97.85 | INR 97.85 | INR 97.85 | 800 |
| 2026-07-22 | INR 103.00 | 0.00% | INR 103.00 | INR 103.00 | INR 103.00 | 0 |
| 2026-07-21 | INR 103.00 | 0.00% | INR 103.00 | INR 103.00 | INR 103.00 | 0 |
| 2026-07-20 | INR 103.00 | 0.00% | INR 103.00 | INR 103.00 | INR 103.00 | 0 |
| 2026-07-17 | INR 103.00 | +0.39% | INR 103.00 | INR 103.00 | INR 103.00 | 800 |
| 2026-07-16 | INR 102.60 | 0.00% | INR 102.60 | INR 102.60 | INR 102.60 | 0 |
| 2026-07-15 | INR 102.60 | -5.00% | INR 102.60 | INR 102.60 | INR 102.60 | 800 |
| 2026-07-14 | INR 108.00 | -2.70% | INR 111.00 | INR 111.00 | INR 108.00 | 2.40K |
| 2026-07-13 | INR 111.00 | 0.00% | INR 111.00 | INR 111.00 | INR 111.00 | 800 |
| 2026-07-10 | INR 111.00 | 0.00% | INR 111.00 | INR 111.00 | INR 111.00 | 0 |
| 2026-07-09 | INR 111.00 | 0.00% | INR 111.00 | INR 111.00 | INR 111.00 | 0 |
| 2026-07-08 | INR 111.00 | 0.00% | INR 111.00 | INR 111.00 | INR 111.00 | 0 |
| 2026-07-07 | INR 111.00 | 0.00% | INR 111.00 | INR 111.00 | INR 111.00 | 0 |
| 2026-07-06 | INR 111.00 | 0.00% | INR 111.00 | INR 111.00 | INR 111.00 | 0 |
| 2026-07-03 | INR 111.00 | -4.06% | INR 111.00 | INR 111.00 | INR 111.00 | 2.40K |
| 2026-07-02 | INR 115.70 | 0.00% | INR 115.70 | INR 115.70 | INR 115.70 | 0 |
| 2026-07-01 | INR 115.70 | 0.00% | INR 115.70 | INR 115.70 | INR 115.70 | 6.40K |
| 2026-06-30 | INR 115.70 | 0.00% | INR 115.70 | INR 115.70 | INR 115.70 | 2.40K |
| 2026-06-29 | INR 115.70 | +4.47% | INR 115.65 | INR 115.80 | INR 115.65 | 3.20K |
| 2026-06-26 | INR 110.75 | 0.00% | INR 110.75 | INR 110.75 | INR 110.75 | 0 |
| 2026-06-25 | INR 110.75 | +4.88% | INR 110.75 | INR 110.75 | INR 110.75 | 800 |
| 2026-06-24 | INR 105.60 | 0.00% | INR 105.60 | INR 105.60 | INR 105.60 | 0 |
| 2026-06-23 | INR 105.60 | +4.92% | INR 105.65 | INR 105.65 | INR 105.60 | 2.40K |
| 2026-06-22 | INR 100.65 | +4.95% | INR 100.65 | INR 100.65 | INR 100.65 | 1.60K |
| 2026-06-19 | INR 95.90 | +4.98% | INR 95.90 | INR 95.90 | INR 95.90 | 800 |
| 2026-06-18 | INR 91.35 | 0.00% | INR 91.35 | INR 91.35 | INR 91.35 | 0 |
| 2026-06-17 | INR 91.35 | +5.00% | INR 91.35 | INR 91.35 | INR 91.35 | 3.20K |
| 2026-06-16 | INR 87.00 | +4.82% | INR 87.00 | INR 87.00 | INR 87.00 | 1.60K |
| 2026-06-15 | INR 83.00 | 0.00% | INR 83.00 | INR 83.00 | INR 83.00 | 0 |
| 2026-06-12 | INR 83.00 | 0.00% | INR 83.00 | INR 83.00 | INR 83.00 | 0 |
| 2026-06-11 | INR 83.00 | 0.00% | INR 83.00 | INR 83.00 | INR 83.00 | 800 |
| 2026-06-10 | INR 83.00 | +0.30% | INR 83.00 | INR 86.00 | INR 83.00 | 5.60K |
| 2026-06-09 | INR 82.75 | 0.00% | INR 82.75 | INR 82.75 | INR 82.75 | 0 |
| 2026-06-08 | INR 82.75 | +0.06% | INR 82.70 | INR 82.75 | INR 82.70 | 2.40K |
| 2026-06-05 | INR 82.70 | +4.88% | INR 78.85 | INR 82.70 | INR 78.85 | 2.40K |
| 2026-06-04 | INR 78.85 | 0.00% | INR 78.85 | INR 78.85 | INR 78.85 | 0 |
| 2026-06-03 | INR 78.85 | 0.00% | INR 78.85 | INR 78.85 | INR 78.85 | 0 |
| 2026-06-02 | INR 78.85 | -3.72% | INR 77.85 | INR 78.85 | INR 77.85 | 1.60K |
| 2026-06-01 | INR 81.90 | +5.00% | INR 78.00 | INR 81.90 | INR 78.00 | 6.40K |
| 2026-05-29 | INR 78.00 | 0.00% | INR 77.30 | INR 78.00 | INR 74.50 | 12.80K |
| 2026-05-28 | INR 78.00 | 0.00% | INR 78.00 | INR 78.00 | INR 78.00 | 0 |