Spice IslandsInd

Spice Islands Industries Ltd Historical Data

NSEBSE

₹97.4

(1.45%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	91.5	91.5	89.25	91.49	12	7,68,853	8,607
11-Nov-2025	91.48	91.48	89.75	90.5	23	1,27,380	1,412
12-Nov-2025	90	91.49	89.75	89.75	16	1,17,141	1,288
13-Nov-2025	88.2	91.5	88.2	90.5	11	60,936	676
14-Nov-2025	90.49	90.5	89.25	90	30	5,21,926	5,779
17-Nov-2025	90	90	88.25	88.74	37	3,09,681	3,489
18-Nov-2025	90	90.5	89.9	89.9	17	2,69,285	2,985
19-Nov-2025	91.69	91.69	90.45	90.5	24	6,45,252	7,053
20-Nov-2025	91.6	92	91.5	91.5	33	7,33,792	7,990
21-Nov-2025	91.5	93.33	91.5	93.3	19	1,99,307	2,144
24-Nov-2025	94.29	94.29	93	93.7	20	11,09,412	11,840
25-Nov-2025	93.99	94.9	92.5	94.9	31	17,89,045	19,041
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

Spice IslandsInd: Related NEWS

No Record Found

Invest wise with Expert advice