The South India Paper Mills Limited (BOM:516108)
India
· Delayed Price · Currency is INR 95.01
-0.01 (-0.01%)
At close: Apr 28, 2026
BOM:516108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 98.00 | 98.00 | 94.50 | 94.51 | 94.51 | -0.53% | 3,932 |
| Apr 28, 2026 | 95.00 | 96.00 | 95.00 | 95.01 | 95.01 | -0.01% | 424 |
| Apr 27, 2026 | 95.12 | 97.91 | 95.00 | 95.02 | 95.02 | -0.11% | 838 |
| Apr 24, 2026 | 94.50 | 96.00 | 94.50 | 95.12 | 95.12 | 0.13% | 1,064 |
| Apr 23, 2026 | 94.50 | 95.50 | 94.05 | 95.00 | 95.00 | 1.03% | 315 |
| Apr 22, 2026 | 93.52 | 96.99 | 93.50 | 94.03 | 94.03 | 0.57% | 1,401 |
| Apr 21, 2026 | 93.50 | 94.50 | 93.50 | 93.50 | 93.50 | - | 717 |
| Apr 20, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | 227 |
| Apr 17, 2026 | 93.74 | 95.61 | 93.74 | 94.00 | 94.00 | 0.37% | 811 |
| Apr 16, 2026 | 96.70 | 98.90 | 93.50 | 93.65 | 93.65 | -1.42% | 1,703 |
| Apr 15, 2026 | 93.06 | 97.00 | 93.06 | 95.00 | 95.00 | 2.08% | 4,917 |
| Apr 13, 2026 | 93.13 | 95.34 | 93.06 | 93.06 | 93.06 | -0.06% | 1,818 |
| Apr 9, 2026 | 94.90 | 95.80 | 93.00 | 93.12 | 93.12 | -0.37% | 4,232 |
| Apr 8, 2026 | 91.10 | 95.00 | 91.10 | 93.47 | 93.47 | 2.71% | 2,088 |
| Apr 7, 2026 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | 0.55% | 2,149 |
| Apr 6, 2026 | 93.69 | 93.69 | 89.02 | 90.50 | 90.50 | 2.31% | 413 |
| Apr 2, 2026 | 89.10 | 89.10 | 86.20 | 88.46 | 88.46 | -0.89% | 3,239 |
| Apr 1, 2026 | 86.05 | 89.25 | 86.05 | 89.25 | 89.25 | 3.72% | 1,040 |
| Mar 30, 2026 | 86.02 | 88.00 | 86.00 | 86.05 | 86.05 | -2.26% | 6,729 |
| Mar 27, 2026 | 89.00 | 89.74 | 86.13 | 88.04 | 88.04 | -1.89% | 6,802 |
| Mar 25, 2026 | 88.01 | 96.00 | 88.01 | 89.74 | 89.74 | 1.46% | 3,986 |
| Mar 24, 2026 | 88.77 | 88.77 | 87.01 | 88.45 | 88.45 | -0.35% | 2,011 |
| Mar 23, 2026 | 89.75 | 89.75 | 88.00 | 88.76 | 88.76 | -1.38% | 4,668 |
| Mar 20, 2026 | 89.95 | 90.80 | 89.91 | 90.00 | 90.00 | 2.06% | 3,169 |
| Mar 19, 2026 | 88.65 | 90.80 | 82.50 | 88.18 | 88.18 | 0.20% | 5,567 |
| Mar 18, 2026 | 88.60 | 88.60 | 88.00 | 88.00 | 88.00 | 0.33% | 3,574 |
| Mar 17, 2026 | 86.00 | 88.00 | 86.00 | 87.71 | 87.71 | 1.99% | 2,784 |
| Mar 16, 2026 | 87.36 | 87.90 | 86.00 | 86.00 | 86.00 | -0.58% | 7,280 |
| Mar 13, 2026 | 91.39 | 91.39 | 86.50 | 86.50 | 86.50 | -3.29% | 4,406 |
| Mar 12, 2026 | 89.00 | 89.65 | 86.52 | 89.44 | 89.44 | 0.49% | 1,433 |
| Mar 11, 2026 | 86.67 | 92.85 | 86.67 | 89.00 | 89.00 | 1.17% | 1,229 |
| Mar 10, 2026 | 90.06 | 92.97 | 86.40 | 87.97 | 87.97 | -2.32% | 16,357 |
| 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 |