SPL Industries Share Price History

SPL Industries

CMP as on 05-Aug-21 10:15

₹ 58.35
-1.30 -2.18%

Open

₹ 60.45

Turnover (lac)

₹ 83

Prev. Close

₹ 59.65

Day's Vol (shares)

₹ 1,42,788

Day's Range (₹)

₹ 57.45
₹ 61.80

CMP as on05-Aug-21 10:13

₹ 58.55
-1.05 -1.76%

Open

₹ 60.50

Turnover (lac)

₹ 20

Prev. Close

₹ 59.60

Day's Vol (shares)

₹ 7,627

Day's Range

₹ 57.75
₹ 62.00

SPL Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2021 58.70 64.90 56.60 59.70 13,847 64.90 331,609 8.25 1
03-Aug-2021 53.60 61.30 53.10 58.20 14,068 73 462,672 8.15 4.55
02-Aug-2021 53 54 52.10 52.80 1,808 3.24 33,031 1.90 -0.30
30-Jul-2021 53.10 54.50 52.80 53 1,156 3.48 41,781 1.75 -0.10
29-Jul-2021 53.40 54.50 51.80 53.10 1,763 5.69 57,613 2.75 -0.30
28-Jul-2021 53.50 53.50 51.20 52.40 1,286 3.78 41,078 2.35 -1.20
27-Jul-2021 52.40 53.50 51.70 52.40 1,456 5.84 63,378 1.85 -0
26-Jul-2021 52.90 53.80 51 51.70 1,529 3.75 39,836 2.80 -1.20
23-Jul-2021 55.70 56.50 52.60 52.90 3,007 10.10 107,158 3.90 -2.90
22-Jul-2021 50.30 57.50 48.20 54.80 6,898 42.10 286,830 9.35 4.45
20-Jul-2021 51.50 51.50 48.50 49.60 2,230 5.72 67,390 2.95 -1.90
19-Jul-2021 50.60 52.50 50.50 51.40 1,585 6.15 73,100 1.95 0.80
16-Jul-2021 52.40 52.90 50.50 50.90 1,847 6.29 66,442 2.40 -1.60
15-Jul-2021 53 54.50 51 51.90 4,606 17.70 180,952 3.50 -1.10
14-Jul-2021 47.60 54.90 46.70 51.90 13,168 91.50 458,975 8.20 4.30
13-Jul-2021 47.90 48 46.10 46.50 1,262 2.65 31,075 1.95 -1.50
12-Jul-2021 47.30 48 46 47 1,676 4.98 64,913 2 -0.30
09-Jul-2021 45.30 47.10 45.30 46.70 1,340 4.44 55,765 1.80 1.45
08-Jul-2021 46.50 47.40 44.20 45.30 1,009 3.60 48,905 3.20 -1.30
07-Jul-2021 43.60 46.30 43.60 46 1,612 6.67 92,469 2.75 2.35
06-Jul-2021 43.70 44.90 43.20 43.70 994 4.11 52,595 1.65 0
05-Jul-2021 44 44 43.30 43.80 645 2.20 36,029 0.70 -0.30
Open ZERO Brokerage Demat Account