The South India Paper Mills Limited (BOM:516108)
India
· Delayed Price · Currency is INR 90.55
+0.05 (0.06%)
At close: Mar 6, 2026
BOM:516108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.50 | 92.97 | 89.46 | 90.06 | 90.06 | -0.54% | 12,723 |
| Mar 6, 2026 | 90.63 | 90.67 | 90.50 | 90.55 | 90.55 | 0.06% | 1,339 |
| Mar 5, 2026 | 90.50 | 93.59 | 90.50 | 90.50 | 90.50 | -0.55% | 1,599 |
| Mar 4, 2026 | 90.50 | 93.85 | 90.50 | 91.00 | 91.00 | -2.25% | 1,760 |
| Mar 2, 2026 | 94.95 | 94.95 | 91.00 | 93.09 | 93.09 | 1.57% | 21,974 |
| Feb 27, 2026 | 93.90 | 93.90 | 91.00 | 91.65 | 91.65 | -2.40% | 854 |
| Feb 26, 2026 | 91.25 | 94.75 | 91.25 | 93.90 | 93.90 | 3.19% | 3,134 |
| Feb 25, 2026 | 92.50 | 92.50 | 91.00 | 91.00 | 91.00 | - | 578 |
| Feb 24, 2026 | 91.04 | 91.04 | 91.00 | 91.00 | 91.00 | -0.04% | 7,080 |
| Feb 23, 2026 | 91.01 | 92.99 | 91.00 | 91.04 | 91.04 | 0.05% | 6,311 |
| Feb 20, 2026 | 94.80 | 94.80 | 90.12 | 90.99 | 90.99 | -2.73% | 5,128 |
| Feb 19, 2026 | 90.90 | 94.90 | 88.26 | 93.54 | 93.54 | 5.98% | 14,813 |
| Feb 18, 2026 | 91.61 | 93.99 | 78.00 | 88.26 | 88.26 | -3.65% | 46,489 |
| Feb 17, 2026 | 94.45 | 94.45 | 91.60 | 91.60 | 91.60 | -1.08% | 1,403 |
| Feb 16, 2026 | 91.60 | 94.00 | 91.60 | 92.60 | 92.60 | 0.65% | 9,983 |
| Feb 13, 2026 | 91.53 | 93.49 | 91.53 | 92.00 | 92.00 | 0.51% | 1,059 |
| Feb 12, 2026 | 91.55 | 93.49 | 91.53 | 91.53 | 91.53 | -2.10% | 163 |
| Feb 11, 2026 | 94.00 | 94.80 | 91.50 | 93.49 | 93.49 | -0.54% | 183 |
| Feb 10, 2026 | 93.10 | 94.00 | 91.50 | 94.00 | 94.00 | 2.69% | 1,699 |
| Feb 9, 2026 | 91.61 | 93.49 | 91.50 | 91.54 | 91.54 | -0.04% | 4,259 |
| Feb 5, 2026 | 92.90 | 94.40 | 91.50 | 91.58 | 91.58 | -0.09% | 358 |
| Feb 4, 2026 | 92.00 | 92.88 | 91.50 | 91.66 | 91.66 | -0.22% | 1,162 |
| Feb 3, 2026 | 94.95 | 99.00 | 91.50 | 91.86 | 91.86 | 0.39% | 4,359 |
| Feb 2, 2026 | 91.65 | 93.00 | 91.50 | 91.50 | 91.50 | -0.16% | 999 |
| Feb 1, 2026 | 93.99 | 93.99 | 91.50 | 91.65 | 91.65 | -2.49% | 1,459 |
| Jan 30, 2026 | 91.64 | 96.00 | 91.52 | 93.99 | 93.99 | 2.56% | 4,374 |
| Jan 29, 2026 | 91.60 | 93.88 | 91.50 | 91.64 | 91.64 | 0.04% | 1,785 |
| Jan 28, 2026 | 93.00 | 93.00 | 91.55 | 91.60 | 91.60 | 0.11% | 4,700 |
| Jan 27, 2026 | 92.90 | 92.90 | 91.50 | 91.50 | 91.50 | - | 2,214 |
| Jan 23, 2026 | 91.75 | 95.00 | 91.50 | 91.50 | 91.50 | -0.27% | 2,204 |
| Jan 22, 2026 | 91.50 | 95.00 | 91.50 | 91.75 | 91.75 | -0.63% | 2,596 |
| Jan 21, 2026 | 93.39 | 93.40 | 91.50 | 92.33 | 92.33 | -1.14% | 4,248 |
| Jan 20, 2026 | 94.17 | 94.17 | 93.20 | 93.39 | 93.39 | -0.83% | 14,443 |
| Jan 19, 2026 | 93.50 | 95.30 | 93.50 | 94.17 | 94.17 | 0.62% | 1,708 |
| Jan 16, 2026 | 95.00 | 97.80 | 93.00 | 93.59 | 93.59 | 0.92% | 19,760 |
| Jan 14, 2026 | 93.92 | 98.95 | 92.01 | 92.74 | 92.74 | 0.72% | 5,453 |
| Jan 13, 2026 | 93.20 | 93.50 | 92.00 | 92.08 | 92.08 | -0.45% | 7,146 |
| Jan 12, 2026 | 94.14 | 94.14 | 90.00 | 92.50 | 92.50 | -1.77% | 24,261 |
| Jan 9, 2026 | 92.48 | 95.00 | 92.20 | 94.17 | 94.17 | 1.83% | 2,226 |
| Jan 8, 2026 | 92.45 | 95.00 | 92.45 | 92.48 | 92.48 | 0.03% | 2,590 |
| Jan 7, 2026 | 91.07 | 97.00 | 91.07 | 92.45 | 92.45 | 1.52% | 8,960 |
| Jan 6, 2026 | 90.40 | 91.10 | 90.00 | 91.07 | 91.07 | 0.74% | 2,078 |
| Jan 5, 2026 | 91.10 | 91.10 | 89.50 | 90.40 | 90.40 | -0.12% | 1,159 |
| Jan 2, 2026 | 90.10 | 91.00 | 89.50 | 90.51 | 90.51 | 0.46% | 2,452 |
| Jan 1, 2026 | 89.55 | 91.50 | 89.50 | 90.10 | 90.10 | 0.67% | 51,323 |
| Dec 31, 2025 | 89.50 | 89.70 | 89.00 | 89.50 | 89.50 | -1.34% | 208,060 |
| Dec 30, 2025 | 89.50 | 91.00 | 89.50 | 90.72 | 90.72 | 0.80% | 3,779 |
| Dec 29, 2025 | 89.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 16,785 |
| Dec 26, 2025 | 88.32 | 89.32 | 88.32 | 89.00 | 89.00 | 2.30% | 15,019 |
| Dec 24, 2025 | 87.99 | 87.99 | 87.00 | 87.00 | 87.00 | -1.13% | 62,510 |
| Dec 23, 2025 | 85.50 | 89.40 | 85.50 | 87.99 | 87.99 | 2.90% | 73,380 |
| Dec 22, 2025 | 87.00 | 87.50 | 85.51 | 85.51 | 85.51 | - | 46,261 |
| Dec 19, 2025 | 85.50 | 86.90 | 85.50 | 85.51 | 85.51 | -0.56% | 43,921 |
| Dec 18, 2025 | 85.50 | 87.00 | 85.30 | 85.99 | 85.99 | 0.57% | 40,948 |
| Dec 17, 2025 | 85.50 | 88.00 | 85.50 | 85.50 | 85.50 | 0.23% | 9,500 |
| Dec 16, 2025 | 85.50 | 85.50 | 85.30 | 85.30 | 85.30 | -0.84% | 5,249 |
| Dec 15, 2025 | 85.50 | 87.00 | 85.50 | 86.02 | 86.02 | 0.61% | 8,093 |
| Dec 12, 2025 | 84.51 | 86.25 | 84.51 | 85.50 | 85.50 | 1.18% | 19,628 |
| Dec 11, 2025 | 85.99 | 85.99 | 84.50 | 84.50 | 84.50 | -1.11% | 632 |
| Dec 10, 2025 | 84.50 | 85.90 | 84.50 | 85.45 | 85.45 | 2.77% | 5,668 |
| Dec 9, 2025 | 85.50 | 85.50 | 82.50 | 83.15 | 83.15 | -2.18% | 16,767 |
| Dec 8, 2025 | 85.80 | 87.00 | 85.00 | 85.00 | 85.00 | -0.93% | 20,930 |
| Dec 5, 2025 | 87.00 | 87.00 | 85.00 | 85.80 | 85.80 | 0.35% | 5,142 |
| Dec 4, 2025 | 87.00 | 87.00 | 85.50 | 85.50 | 85.50 | -0.58% | 24,484 |
| Dec 3, 2025 | 87.00 | 87.00 | 85.50 | 86.00 | 86.00 | 0.58% | 3,039 |
| Dec 2, 2025 | 85.55 | 86.65 | 85.50 | 85.50 | 85.50 | -0.06% | 29,119 |
| Dec 1, 2025 | 85.90 | 85.90 | 85.00 | 85.55 | 85.55 | -0.44% | 17,634 |
| Nov 28, 2025 | 84.55 | 86.50 | 84.50 | 85.93 | 85.93 | 1.69% | 144,056 |
| Nov 27, 2025 | 85.50 | 85.55 | 84.50 | 84.50 | 84.50 | -1.17% | 33,283 |
| Nov 26, 2025 | 85.40 | 85.50 | 85.40 | 85.50 | 85.50 | -0.13% | 643 |
| Nov 25, 2025 | 84.60 | 86.50 | 84.50 | 85.61 | 85.61 | 0.43% | 7,564 |
| Nov 24, 2025 | 85.50 | 87.00 | 84.55 | 85.24 | 85.24 | -1.09% | 5,581 |
| Nov 21, 2025 | 86.00 | 86.40 | 84.50 | 86.18 | 86.18 | 1.51% | 206,692 |
| Nov 20, 2025 | 85.40 | 86.95 | 84.90 | 84.90 | 84.90 | -0.93% | 2,171 |
| Nov 19, 2025 | 84.65 | 86.00 | 84.50 | 85.70 | 85.70 | 1.24% | 841 |
| Nov 18, 2025 | 85.00 | 86.00 | 84.00 | 84.65 | 84.65 | 1.71% | 631,927 |
| Nov 17, 2025 | 82.82 | 85.00 | 82.00 | 83.23 | 83.23 | 1.49% | 5,321 |
| Nov 14, 2025 | 81.89 | 82.50 | 81.89 | 82.01 | 82.01 | 1.25% | 1,387 |
| Nov 13, 2025 | 81.00 | 81.00 | 79.05 | 81.00 | 81.00 | 2.14% | 5,021 |
| Nov 12, 2025 | 80.50 | 80.85 | 79.06 | 79.30 | 79.30 | 0.38% | 10,376 |
| Nov 11, 2025 | 79.10 | 80.94 | 79.00 | 79.00 | 79.00 | -0.89% | 2,115 |
| Nov 10, 2025 | 79.00 | 81.00 | 79.00 | 79.71 | 79.71 | 0.57% | 4,015 |
| Nov 7, 2025 | 82.00 | 82.00 | 79.00 | 79.26 | 79.26 | -0.92% | 2,796 |
| Nov 6, 2025 | 81.87 | 81.87 | 79.00 | 80.00 | 80.00 | -0.32% | 6,600 |
| Nov 4, 2025 | 82.00 | 82.00 | 80.05 | 80.26 | 80.26 | -2.42% | 1,521 |
| Nov 3, 2025 | 80.00 | 83.00 | 80.00 | 82.25 | 82.25 | 2.12% | 3,617 |
| Oct 31, 2025 | 79.68 | 81.95 | 77.50 | 80.54 | 80.54 | 1.58% | 17,814 |
| Oct 30, 2025 | 84.00 | 85.76 | 79.22 | 79.29 | 79.29 | -4.91% | 24,089 |
| Oct 29, 2025 | 84.00 | 86.60 | 83.10 | 83.38 | 83.38 | -2.58% | 12,357 |
| Oct 28, 2025 | 88.73 | 92.00 | 84.20 | 85.59 | 85.59 | -3.06% | 20,873 |
| Oct 27, 2025 | 93.70 | 93.70 | 88.02 | 88.29 | 88.29 | -3.22% | 30,393 |
| Oct 24, 2025 | 84.79 | 94.26 | 84.01 | 91.23 | 91.23 | 16.14% | 318,631 |
| Oct 23, 2025 | 76.00 | 80.00 | 73.53 | 78.55 | 78.55 | 4.01% | 5,390 |
| Oct 21, 2025 | 75.87 | 75.88 | 75.11 | 75.52 | 75.52 | 0.05% | 1,423 |
| Oct 20, 2025 | 70.36 | 75.90 | 70.36 | 75.48 | 75.48 | 7.81% | 15,074 |
| Oct 17, 2025 | 71.63 | 71.99 | 70.00 | 70.01 | 70.01 | -1.78% | 1,851 |
| Oct 16, 2025 | 70.86 | 71.80 | 70.25 | 71.28 | 71.28 | 2.19% | 4,698 |
| Oct 15, 2025 | 71.05 | 71.20 | 68.66 | 69.75 | 69.75 | -0.21% | 2,906 |
| Oct 14, 2025 | 69.68 | 71.53 | 68.20 | 69.90 | 69.90 | 0.32% | 1,415 |
| Oct 13, 2025 | 68.36 | 69.69 | 68.36 | 69.68 | 69.68 | 1.93% | 455 |