BSE - Delayed Quote INR

Southern Petrochemical Industries Corporation Limited (SPIC.BO)

73.54
-3.51
(-4.56%)
At close: 3:29:40 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202575.5676.2172.5573.5473.5480,715
May 8, 202581.3981.6076.5877.0577.0531,835
May 7, 202578.1080.4576.5679.3779.3772,432
May 6, 202580.9483.9079.7080.2380.23131,968
May 5, 202578.7180.9778.5780.7180.7122,207
May 2, 202579.8080.8078.6478.8578.8527,276
Apr 30, 202581.4881.8179.4079.9479.9418,077
Apr 29, 202582.1083.7981.0881.4781.4747,002
Apr 28, 202580.1083.8980.1082.6282.6239,700
Apr 25, 202585.2486.0081.5781.9281.9249,839
Apr 24, 202583.9586.1083.5085.1985.1939,022
Apr 23, 202585.2085.2382.7583.3783.37163,511
Apr 22, 202585.3186.4084.0184.1784.1737,891
Apr 21, 202584.6986.6784.6985.6885.6854,470
Apr 17, 202584.9089.4984.5486.1486.1480,835
Apr 16, 202586.7386.7384.5184.8084.8024,032
Apr 15, 202583.9586.5083.9585.7285.7236,475
Apr 11, 202581.5184.6381.5183.6783.6718,525
Apr 9, 202583.0683.1281.0081.4881.4824,802
Apr 8, 202580.4083.2080.4082.9082.9022,921
Apr 7, 202574.0580.8074.0580.3480.3423,363
Apr 4, 202582.1483.4580.1781.3381.3320,136
Apr 3, 202582.5685.5482.3083.1383.1338,678
Apr 2, 202584.5084.5081.8282.8082.8019,569
Apr 1, 202581.0584.1280.8883.7983.7924,974
Mar 28, 202583.7484.3080.7380.9280.9280,748
Mar 27, 202579.4083.5079.4083.0283.0242,659
Mar 26, 202581.0683.1579.4781.0181.0154,834
Mar 25, 202586.6986.6980.6681.0981.0955,138
Mar 24, 202581.1186.3981.1185.3085.30135,143
Mar 21, 202581.6083.2680.9481.8981.8933,095
Mar 20, 202580.6083.5080.4881.3581.3528,302
Mar 19, 202578.9181.6778.9180.8880.8859,890
Mar 18, 202578.0080.0077.8578.4478.4420,606
Mar 17, 202579.1080.4877.8078.3978.398,746
Mar 13, 202580.9081.1579.6580.0480.0471,291
Mar 12, 202580.5880.5878.0079.4579.4549,182
Mar 11, 202577.5080.1176.9379.0079.0030,147
Mar 10, 202575.2582.4675.2578.2778.2756,134
Mar 7, 202581.7382.2381.0081.8681.8614,485
Mar 6, 202580.6082.0080.2881.4681.4644,981
Mar 5, 202577.0580.5077.0580.2680.2645,102
Mar 4, 202575.9978.9474.7578.6278.6216,839
Mar 3, 202574.1076.0072.0875.1975.1932,262
Feb 28, 202576.6677.2574.1174.9874.9815,097
Feb 27, 202578.1079.7877.6178.0278.0211,905
Feb 25, 202580.3980.5978.5079.3979.3923,507
Feb 24, 202579.6480.6078.7579.2979.2952,187
Feb 21, 202580.0282.9979.7980.6480.6476,124
Feb 20, 202581.0682.0080.1281.5781.5713,544
Feb 19, 202575.1080.8975.1080.4980.4931,985
Feb 18, 202580.0080.0076.1376.5876.5825,230
Feb 17, 202575.6180.0074.6379.0779.0781,714
Feb 14, 202579.3079.3375.8076.9276.9222,213
Feb 13, 202578.5080.6377.5078.5878.5892,957
Feb 12, 202576.9778.5072.3578.0778.0796,411
Feb 11, 202579.6480.3874.8075.4675.4630,882
Feb 10, 202581.8382.0579.4379.6479.6451,596
Feb 7, 202580.7382.5279.8282.1882.1873,972
Feb 6, 202575.6080.7575.6079.3379.33125,613
Feb 5, 202576.2376.2374.9876.0276.0211,598
Feb 4, 202574.2175.4674.1974.9574.9521,012
Feb 3, 202576.0676.0673.7774.1474.1423,171
Feb 1, 202578.0079.5775.6675.9775.9724,991
Jan 31, 202574.0677.0974.0676.7076.7031,136
Jan 30, 202576.1777.9974.8075.1375.1338,697
Jan 29, 202574.1276.8774.1276.2476.2423,918
Jan 28, 202574.0275.5672.0074.1074.1050,824
Jan 27, 202577.6977.8072.8474.3074.3019,574
Jan 24, 202579.0079.0075.7876.6776.6715,179
Jan 23, 202577.7779.8076.8078.1478.1441,452
Jan 22, 202578.5078.5074.7576.9476.9442,777
Jan 21, 202575.6778.5575.6777.2477.2432,515
Jan 20, 202577.2477.2475.6475.8375.8310,174
Jan 17, 202573.9576.6073.3375.7275.7235,952
Jan 16, 202572.5473.8271.7973.4773.4742,765
Jan 15, 202571.8972.3869.9371.3071.3052,663
Jan 14, 202567.5170.1967.0869.7869.7858,075
Jan 13, 202570.6070.6066.2567.0667.0680,331
Jan 10, 202572.8373.3970.6070.7770.7754,579
Jan 9, 202572.7676.0072.4173.1473.1446,163
Jan 8, 202574.3074.3172.4573.5073.5040,905
Jan 7, 202572.2375.2672.2374.5874.5837,370
Jan 6, 202575.7075.7071.8971.9971.9915,642
Jan 3, 202576.0076.3875.4575.7775.7726,866
Jan 2, 202574.5776.5074.5775.6375.6327,890
Jan 1, 202572.1175.8072.1175.2175.2122,922
Dec 31, 202472.0073.4772.0072.9672.9652,340
Dec 30, 202473.7674.4972.2772.4972.4923,438
Dec 27, 202474.0275.7673.5573.7673.7645,542
Dec 26, 202474.4875.2074.2174.7474.7436,591
Dec 24, 202474.4375.0073.1874.6774.6733,005
Dec 23, 202475.3975.3972.7173.2173.2123,963
Dec 20, 202476.1877.5173.7274.1274.1278,134
Dec 19, 202476.8577.1875.9576.3176.3125,325
Dec 18, 202477.7579.7777.1277.5677.5639,369
Dec 17, 202478.2581.5078.2579.2579.2588,950
Dec 16, 202476.6978.1175.6877.0577.0545,700
Dec 13, 202476.0676.6075.0075.4375.4345,279
Dec 12, 202478.2478.4376.3676.6576.6518,913
Dec 11, 202478.0078.5077.4277.7877.7832,349
Dec 10, 202477.0679.4977.0678.0778.0729,455
Dec 9, 202478.0078.2376.9577.0877.0828,703
Dec 6, 202478.7478.7477.3977.9477.9426,876
Dec 5, 202477.7080.4077.4078.2178.2132,247
Dec 4, 202478.6978.6977.0077.5777.5719,597
Dec 3, 202477.1078.6077.1077.3677.3611,652
Dec 2, 202477.5977.9676.5077.0577.0530,824
Nov 29, 202476.6478.3975.3377.5977.5956,339
Nov 28, 202476.4477.5075.1975.9175.9134,315
Nov 27, 202473.6975.6873.6975.2775.2728,049
Nov 26, 202473.5774.5273.5074.1374.1314,269
Nov 25, 202473.5974.9773.1073.3773.3728,404
Nov 22, 202471.9472.5070.1572.1372.1324,622
Nov 21, 202473.9373.9370.3570.8570.8527,108
Nov 19, 202472.9074.4772.5072.6772.6739,410
Nov 18, 202474.8374.8370.5371.8471.84102,597
Nov 14, 202474.1075.4573.1373.7273.7225,739
Nov 13, 202476.9777.3573.9274.1474.1471,415
Nov 12, 202478.7179.9876.5976.9776.9721,611
Nov 11, 202480.5080.5077.7878.6378.6336,429
Nov 8, 202481.7281.9779.3079.7479.7436,248
Nov 7, 202481.9783.7081.4881.7981.7960,050
Nov 6, 202479.3682.4479.3681.9981.9934,237
Nov 4, 202481.4081.4077.5077.6577.6522,897
Nov 1, 202480.0180.8080.0180.4480.4433,691
Oct 31, 202480.9481.7578.7579.7979.7948,904
Oct 29, 202476.4077.5074.7177.2277.2267,595
Oct 28, 202473.5074.7371.7374.1474.1450,163
Oct 25, 202476.2076.2072.6273.2473.2425,581
Oct 24, 202478.2478.5175.8176.5176.5154,574
Oct 23, 202477.7377.7373.5476.8176.8137,295
Oct 22, 202479.9980.2275.4075.8375.83116,279
Oct 21, 202480.3682.8079.6180.1380.1349,327
Oct 18, 202481.0181.2679.5080.5680.5655,163
Oct 17, 202484.2484.2481.2681.4781.4750,792
Oct 16, 202484.0084.1083.0383.2383.2328,662
Oct 15, 202482.5683.8982.5683.2483.2424,476
Oct 14, 202485.0085.0082.3583.3283.3216,619
Oct 11, 202484.0085.4183.7084.4884.4859,792
Oct 10, 202482.5586.4082.5584.8384.83114,083
Oct 9, 202483.0084.3582.5582.6982.6958,926
Oct 8, 202479.2183.1979.2182.9182.9158,689
Oct 7, 202484.1185.1379.0380.5280.52172,898
Oct 4, 202486.2586.2582.0083.9783.97105,551
Oct 3, 202485.4187.6884.2584.6984.6995,168
Oct 1, 202485.1188.6585.1186.4186.4161,440
Sep 30, 202485.8486.2584.1085.6585.6589,207
Sep 27, 202485.4486.4984.1584.9984.9999,346
Sep 26, 202484.0085.2083.9084.4184.4171,437
Sep 25, 202486.3786.3783.7784.8484.8485,613
Sep 24, 202486.6187.2584.5084.6884.6878,972
Sep 23, 202484.9087.4183.9986.6186.6174,197
Sep 20, 202482.1083.9081.8283.6883.68164,973
Sep 19, 202485.5886.5981.6081.9181.91124,256
Sep 18, 202487.7087.7084.7585.5885.58150,190
Sep 17, 202487.2587.9185.6286.1486.1480,445
Sep 16, 202488.9589.0886.8387.2587.2577,689
Sep 13, 202491.0091.6587.1187.5987.59333,624
Sep 12, 2024 1.5 Dividend
Sep 12, 202493.9994.2690.2890.7790.77237,880
Sep 11, 202491.7296.5090.6293.7692.26444,225
Sep 10, 202491.0093.1590.6390.8489.39163,788
Sep 9, 202490.5091.7587.2490.6889.23186,041
Sep 6, 202492.3993.7088.5590.1688.72338,715
Sep 5, 202490.5093.5590.5090.8589.4085,076
Sep 4, 202487.0090.9087.0089.8388.3971,912
Sep 3, 202489.5489.6588.0188.6687.24108,405
Sep 2, 202488.0091.1687.2988.9587.53122,636
Aug 30, 202488.6290.1587.5087.7886.3873,396
Aug 29, 202490.3593.0086.7687.3285.9258,085
Aug 28, 202491.4492.4589.1089.4388.0063,983
Aug 26, 202493.0093.0089.5790.8789.4297,210
Aug 23, 202491.8193.4991.1191.8790.40110,163
Aug 22, 202492.5095.1990.9091.2589.79447,851
Aug 21, 202491.0092.5590.2490.7989.34209,542
Aug 20, 202490.3591.9988.5290.6689.21230,814
Aug 19, 202488.1991.5188.0089.5788.14327,476
Aug 16, 202486.6089.8385.6987.7186.31124,345
Aug 14, 202484.7486.2983.6584.9083.54123,943
Aug 13, 202487.2087.9683.4584.1582.8065,254
Aug 12, 202487.8289.3986.4686.7585.36131,174
Aug 9, 202483.2091.1981.8187.8286.42921,599
Aug 8, 202479.8579.8578.3078.6877.4243,705
Aug 7, 202476.6778.7976.6778.3377.08141,625
Aug 6, 202478.0480.2375.6976.2675.04145,893
Aug 5, 202481.9881.9877.3777.8376.58219,105
Aug 2, 202483.9884.3982.7582.9981.66101,849
Aug 1, 202485.5086.5884.2784.6983.34158,150
Jul 31, 202486.8787.4584.6684.9783.61152,667
Jul 30, 202484.9487.3584.7686.2184.83133,724
Jul 29, 202484.0086.2984.0084.7383.37124,650
Jul 26, 202482.6586.4882.6584.0282.6850,056
Jul 25, 202485.7085.8984.2084.3883.0347,487
Jul 24, 202486.3487.5083.2185.4184.0457,878
Jul 23, 202487.5688.8180.5283.1981.86269,204
Jul 22, 202482.8989.3381.6087.2885.88483,102
Jul 19, 202484.0084.5081.9082.9181.5860,215
Jul 18, 202487.3987.3984.4084.5883.2397,810
Jul 16, 202487.7389.6186.1786.5185.13114,127
Jul 15, 202485.5188.3684.7287.2785.87167,887
Jul 12, 202487.0091.1085.3985.9284.55281,793
Jul 11, 202486.3086.8585.1785.9484.57134,494
Jul 10, 202489.3089.3083.4185.1083.74156,602
Jul 9, 202489.2691.8587.9588.3086.89434,588
Jul 8, 202486.4089.4485.8288.9787.55176,357
Jul 5, 202484.9986.3983.4585.1183.75177,131
Jul 4, 202484.7986.0083.0784.4983.1465,388
Jul 3, 202482.5684.7282.5683.7082.3693,741
Jul 2, 202483.8684.6082.1082.5281.2049,326
Jul 1, 202483.6186.1382.8583.8982.55154,042
Jun 28, 202483.1684.9182.9183.6182.27188,215
Jun 27, 202485.2985.2981.8083.1581.82101,676
Jun 26, 202485.8886.9683.5984.5783.22119,377
Jun 25, 202487.8988.0084.4984.9683.60127,446
Jun 24, 202486.9088.1585.0685.6184.24445,451
Jun 21, 202493.1493.1489.0089.4187.98269,264
Jun 20, 202485.4096.6984.5693.1491.652,555,628
Jun 19, 202484.7388.8884.5184.9383.57821,278
Jun 18, 202479.3083.8178.4682.9581.62279,965
Jun 14, 202479.5581.1078.9779.6578.3840,542
Jun 13, 202479.2580.7578.5079.4878.21154,975
Jun 12, 202479.5080.9479.0079.2577.9847,410
Jun 11, 202480.3281.9578.3079.1377.86239,841
Jun 10, 202472.4980.4672.4979.6278.35527,602
Jun 7, 202471.4774.0071.4773.4772.2997,134
Jun 6, 202471.7072.3570.5071.3370.1963,211
Jun 5, 202467.3770.4866.5070.0568.93106,098
Jun 4, 202471.5972.0064.3567.7266.64228,549
Jun 3, 202473.3173.7972.0172.3171.15100,707
May 31, 202472.0072.0070.4071.1770.0312,920
May 30, 202471.8571.9970.6070.8469.7148,374
May 29, 202473.0073.0071.6571.8970.7428,448
May 28, 202474.0074.6071.7072.0370.8851,628
May 27, 202475.7875.8674.0074.0772.8954,375
May 24, 202473.3177.3573.3174.2973.10183,830
May 23, 202474.5775.4073.3073.5472.3659,158
May 22, 202476.8377.6973.9474.9873.78119,617
May 21, 202478.0078.4576.6176.9375.7035,392
May 17, 202476.5077.5076.2076.6475.4180,668
May 16, 202477.8679.7077.5978.0676.8171,606
May 15, 202477.2879.0077.2877.8576.6050,076
May 14, 202475.0677.4675.0677.2876.0447,060
May 13, 202476.8576.8573.2775.4874.2759,845
May 10, 202474.5176.0073.0075.3774.1630,857
May 9, 202482.5082.5074.0074.1372.94127,862

Related Tickers

SIKKO.NS Sikko Industries Limited
79.08
+1.22%
 
ASTEC.NS Astec LifeSciences Limited
649.70
-1.05%
 
NACLIND.BO NACL Industries Limited
162.15
-2.02%
 
RCF.NS Rashtriya Chemicals and Fertilizers Limited
133.57
-2.60%