Spice IslandsInd

Spice Islands Industries Ltd Historical Data

NSEBSE

₹163.39

(5.00%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Nov-2025	95.9	95.9	94.99	95.8	25	20,93,174	21,848
27-Nov-2025	96.5	96.9	96	96.85	20	3,78,026	3,919
28-Nov-2025	97.9	97.9	94.92	94.92	41	14,05,415	14,447
01-Dec-2025	94	99.65	93.97	96.71	100	16,04,102	16,356
02-Dec-2025	101.54	101.54	96	96.51	116	19,56,267	19,964
03-Dec-2025	101.32	101.32	96	98.57	116	11,27,493	11,453
04-Dec-2025	102.51	102.51	93.65	98.3	114	17,43,408	18,035
05-Dec-2025	99	99	94	95.19	88	12,12,764	12,555
08-Dec-2025	99.9	99.9	97	98.13	61	5,12,469	5,194
09-Dec-2025	98.13	100	95.5	96.01	55	2,55,539	2,615
10-Dec-2025	96.5	99.4	96.02	97.4	72	11,88,974	12,134
11-Dec-2025	101	101	99	100.35	137	23,86,223	23,801
12-Dec-2025	100	105.36	98.95	105.35	162	30,11,666	28,861
15-Dec-2025	109.5	110.61	105	110.61	177	61,42,560	44,653
16-Dec-2025	116.11	116.14	116.11	116.14	72	12,37,985	10,555
17-Dec-2025	119.99	121.94	113	121.94	352	59,65,421	29,179
18-Dec-2025	127.99	128.03	127.5	128.03	55	20,02,647	13,425
19-Dec-2025	134.43	134.43	134.43	134.43	18	3,82,318	2,844
22-Dec-2025	141.15	141.15	141.15	141.15	14	1,18,989	843
23-Dec-2025	148.2	148.2	148.2	148.2	17	3,28,559	2,217
24-Dec-2025	155.61	155.61	155.61	155.61	36	11,08,721	6,975

Spice IslandsInd: Related NEWS

No Record Found

Invest wise with Expert advice