S P I C

Southern Petrochemicals Industries Corporation Ltd Historical Data

NSEBSE

₹81.99

(-0.43%)

Dec 16, 2025|01:44:07 PM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	89.75	93.88	89.75	92.27	7,752	12,18,47,729.03	5,34,867
18-Nov-2025	92.21	92.94	89.95	90.15	4,567	5,21,76,795.22	2,93,316
19-Nov-2025	90.28	91.54	88.14	88.58	3,581	4,07,99,334.61	2,16,229
20-Nov-2025	88.6	89.35	88	88.06	2,372	1,93,13,380.31	1,31,279
21-Nov-2025	88.1	88.49	87.04	87.24	2,612	2,23,59,192.91	1,18,184
24-Nov-2025	87.25	87.56	85	85.25	4,845	3,99,16,464.14	2,65,704
25-Nov-2025	85	85.5	84.51	84.73	2,760	2,97,09,265.56	1,59,980
26-Nov-2025	85.1	86.85	85	86.44	2,774	2,70,44,773.46	1,38,994
27-Nov-2025	86.44	87.14	86	86.42	2,009	1,79,22,188.18	1,02,496
28-Nov-2025	86.94	86.94	83.52	84.03	4,606	3,84,41,792.19	2,71,145
01-Dec-2025	84.55	85.69	83.5	83.89	2,842	2,33,60,144.56	1,36,109
02-Dec-2025	83.9	84.29	83.22	83.89	2,765	2,58,91,740.17	1,84,941
03-Dec-2025	83.89	84.21	81.49	82.28	3,822	3,88,78,948.49	2,70,374
04-Dec-2025	82.28	82.84	81.5	82.02	2,093	1,97,15,626.22	1,39,598
05-Dec-2025	82.02	83.99	80.8	83.31	4,788	4,48,15,225.54	2,47,564
08-Dec-2025	83.31	84.1	79	79.78	4,960	4,09,10,868.75	3,01,954
09-Dec-2025	79.42	80.98	78.13	80.4	4,900	5,26,33,758.25	3,23,091
10-Dec-2025	80.4	82.78	80.05	80.44	3,586	3,08,58,286.83	1,64,149
11-Dec-2025	80.54	80.71	79.05	80	3,112	2,87,56,095.52	1,66,862
12-Dec-2025	80.29	81.27	80.06	80.62	1,902	1,96,40,922.68	1,22,576
15-Dec-2025	80.82	82.75	80.4	82.34	3,360	3,61,94,714.32	1,73,406

S P I C: Related NEWS

No Record Found

Invest wise with Expert advice