Spice Islands Industries Limited (BOM:526827)
India
· Delayed Price · Currency is INR 342.00
+2.30 (0.68%)
At close: Apr 28, 2026
Spice Islands Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 354.70 | 354.70 | 342.10 | 343.80 | 343.80 | 0.53% | 12,823 |
| Apr 28, 2026 | 347.90 | 348.00 | 332.50 | 342.00 | 342.00 | 0.68% | 24,048 |
| Apr 27, 2026 | 344.80 | 346.70 | 330.00 | 339.70 | 339.70 | 2.61% | 20,318 |
| Apr 24, 2026 | 337.00 | 337.00 | 329.10 | 331.05 | 331.05 | 1.60% | 12,269 |
| Apr 23, 2026 | 315.85 | 329.15 | 315.85 | 325.85 | 325.85 | 3.94% | 19,133 |
| Apr 22, 2026 | 315.00 | 318.70 | 305.00 | 313.50 | 313.50 | 2.48% | 20,072 |
| Apr 21, 2026 | 308.75 | 315.00 | 302.05 | 305.90 | 305.90 | 1.14% | 22,450 |
| Apr 20, 2026 | 310.00 | 312.70 | 297.00 | 302.45 | 302.45 | 1.17% | 25,014 |
| Apr 17, 2026 | 306.90 | 306.90 | 293.85 | 298.95 | 298.95 | 0.07% | 9,158 |
| Apr 16, 2026 | 309.40 | 309.40 | 294.00 | 298.75 | 298.75 | 0.39% | 6,396 |
| Apr 15, 2026 | 303.00 | 304.40 | 292.25 | 297.60 | 297.60 | 2.60% | 16,038 |
| Apr 13, 2026 | 306.00 | 306.00 | 289.00 | 290.05 | 290.05 | -0.85% | 7,549 |
| Apr 10, 2026 | 285.00 | 295.80 | 278.00 | 292.55 | 292.55 | 3.80% | 21,357 |
| Apr 9, 2026 | 298.00 | 298.00 | 276.00 | 281.85 | 281.85 | -2.54% | 15,716 |
| Apr 8, 2026 | 299.00 | 299.00 | 286.00 | 289.20 | 289.20 | 0.38% | 8,950 |
| Apr 7, 2026 | 299.00 | 301.00 | 280.00 | 288.10 | 288.10 | -1.99% | 14,806 |
| Apr 6, 2026 | 298.70 | 298.70 | 285.00 | 293.95 | 293.95 | 3.12% | 10,522 |
| Apr 2, 2026 | 290.00 | 295.00 | 279.00 | 285.05 | 285.05 | 0.76% | 6,574 |
| Apr 1, 2026 | 282.60 | 283.05 | 280.50 | 282.90 | 282.90 | 4.93% | 7,958 |
| Mar 30, 2026 | 264.00 | 274.00 | 264.00 | 269.60 | 269.60 | 3.14% | 5,407 |
| Mar 27, 2026 | 269.25 | 269.25 | 256.00 | 261.40 | 261.40 | -2.92% | 12,638 |
| Mar 25, 2026 | 274.75 | 274.75 | 252.30 | 269.25 | 269.25 | 2.88% | 13,878 |
| Mar 24, 2026 | 261.70 | 261.70 | 259.00 | 261.70 | 261.70 | 4.99% | 10,726 |
| Mar 23, 2026 | 249.25 | 249.25 | 249.25 | 249.25 | 249.25 | 4.99% | 4,762 |
| Mar 20, 2026 | 232.75 | 237.40 | 232.75 | 237.40 | 237.40 | 2.00% | 3,439 |
| Mar 19, 2026 | 242.15 | 242.15 | 232.75 | 232.75 | 232.75 | -1.98% | 4,225 |
| Mar 18, 2026 | 237.45 | 237.45 | 237.45 | 237.45 | 237.45 | 2.00% | 325 |
| Mar 17, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 1.99% | 4,652 |
| Mar 16, 2026 | 222.70 | 228.25 | 222.55 | 228.25 | 228.25 | 1.99% | 10,209 |
| Mar 13, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | -1.99% | 2 |
| Mar 12, 2026 | 228.35 | 228.35 | 228.35 | 228.35 | 228.35 | -2.00% | 775 |
| Mar 11, 2026 | 230.00 | 233.00 | 229.85 | 233.00 | 233.00 | -0.53% | 15,476 |
| Mar 10, 2026 | 234.25 | 234.25 | 234.25 | 234.25 | 234.25 | -1.99% | 126 |
| Mar 9, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -1.99% | 403 |
| Mar 6, 2026 | 243.85 | 243.85 | 243.85 | 243.85 | 243.85 | -1.99% | 1,461 |
| Mar 5, 2026 | 248.80 | 250.00 | 248.80 | 248.80 | 248.80 | -1.99% | 1,573 |
| Mar 4, 2026 | 253.85 | 253.85 | 253.85 | 253.85 | 253.85 | -1.99% | 4,685 |
| Mar 2, 2026 | 258.30 | 263.00 | 258.30 | 259.00 | 259.00 | 0.27% | 6,203 |
| Feb 27, 2026 | 248.20 | 258.30 | 248.20 | 258.30 | 258.30 | 1.99% | 28,268 |
| Feb 26, 2026 | 253.25 | 253.25 | 253.25 | 253.25 | 252.75 | -1.99% | 194 |
| Feb 25, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 257.89 | -1.99% | 128 |
| Feb 24, 2026 | 263.65 | 263.65 | 263.65 | 263.65 | 263.13 | -1.99% | 881 |
| Feb 23, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 268.47 | -1.99% | 320 |
| Feb 20, 2026 | 274.45 | 274.45 | 274.45 | 274.45 | 273.91 | -2.00% | 464 |
| Feb 19, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 279.50 | -1.99% | 57 |
| Feb 18, 2026 | 285.75 | 285.75 | 285.75 | 285.75 | 285.19 | -1.99% | 734 |
| Feb 17, 2026 | 291.55 | 291.55 | 291.55 | 291.55 | 290.97 | -1.98% | 916 |
| Feb 16, 2026 | 296.60 | 297.45 | 296.60 | 297.45 | 296.86 | -1.72% | 2,925 |
| Feb 13, 2026 | 298.30 | 313.15 | 295.00 | 302.65 | 302.05 | 1.48% | 49,178 |
| Feb 12, 2026 | 297.00 | 298.25 | 290.00 | 298.25 | 297.66 | 5.00% | 23,917 |
| Feb 11, 2026 | 284.95 | 285.25 | 278.00 | 284.05 | 283.49 | 4.55% | 21,519 |
| Feb 10, 2026 | 269.00 | 280.00 | 261.75 | 271.70 | 271.16 | -0.17% | 22,814 |
| Feb 9, 2026 | 272.50 | 287.30 | 261.00 | 272.15 | 271.61 | -0.55% | 28,472 |
| Feb 6, 2026 | 273.00 | 273.65 | 271.50 | 273.65 | 273.11 | 4.99% | 36,260 |
| Feb 5, 2026 | 259.00 | 260.70 | 257.00 | 260.65 | 260.14 | 4.97% | 31,229 |
| Feb 4, 2026 | 245.95 | 248.30 | 239.55 | 248.30 | 247.81 | 4.99% | 66,232 |
| Feb 3, 2026 | 235.00 | 236.65 | 225.00 | 236.50 | 236.03 | 4.92% | 24,179 |
| Feb 2, 2026 | 217.00 | 227.80 | 217.00 | 225.40 | 224.95 | 3.78% | 12,277 |
| Feb 1, 2026 | 216.50 | 217.20 | 216.50 | 217.20 | 216.77 | 4.98% | 31,284 |
| Jan 30, 2026 | 196.65 | 213.70 | 196.65 | 206.90 | 206.49 | -0.02% | 33,264 |
| Jan 29, 2026 | 194.75 | 215.25 | 194.75 | 206.95 | 206.54 | 0.95% | 80,308 |
| Jan 28, 2026 | 210.10 | 226.50 | 205.00 | 205.00 | 204.60 | -4.98% | 3,827 |
| Jan 27, 2026 | 215.75 | 215.75 | 215.75 | 215.75 | 215.32 | -5.00% | 9,682 |
| Jan 23, 2026 | 229.00 | 251.00 | 227.10 | 227.10 | 226.65 | -5.00% | 19,650 |
| Jan 22, 2026 | 259.70 | 260.70 | 235.90 | 239.05 | 238.58 | -3.73% | 39,899 |
| Jan 21, 2026 | 224.95 | 248.55 | 224.95 | 248.30 | 247.81 | 4.88% | 65,729 |
| Jan 20, 2026 | 236.75 | 236.75 | 236.75 | 236.75 | 236.28 | 4.99% | 5,718 |
| Jan 19, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.05 | 4.98% | 8,617 |
| Jan 16, 2026 | 204.60 | 214.80 | 204.60 | 214.80 | 214.38 | 4.99% | 14,702 |
| Jan 14, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.20 | -4.99% | 2,153 |
| Jan 13, 2026 | 215.35 | 215.35 | 215.35 | 215.35 | 214.92 | -4.99% | 9,820 |
| Jan 12, 2026 | 228.00 | 228.65 | 214.00 | 226.65 | 226.20 | 4.06% | 76,938 |
| Jan 9, 2026 | 208.45 | 217.80 | 208.45 | 217.80 | 217.37 | 4.99% | 28,477 |
| Jan 8, 2026 | 207.40 | 207.45 | 200.10 | 207.45 | 207.04 | 4.98% | 32,028 |
| Jan 7, 2026 | 197.60 | 197.60 | 191.00 | 197.60 | 197.21 | 4.99% | 15,888 |
| Jan 6, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 187.83 | 4.99% | 8,165 |
| Jan 5, 2026 | 162.25 | 179.25 | 162.25 | 179.25 | 178.90 | 4.98% | 76,537 |
| Jan 2, 2026 | 170.75 | 170.75 | 170.75 | 170.75 | 170.41 | -4.98% | 1,119 |
| Jan 1, 2026 | 198.55 | 198.55 | 179.70 | 179.70 | 179.35 | -4.98% | 32,455 |
| Dec 31, 2025 | 189.12 | 189.12 | 189.12 | 189.12 | 188.75 | 5.00% | 14,096 |
| Dec 30, 2025 | 180.12 | 180.12 | 180.12 | 180.12 | 179.76 | 5.00% | 1,996 |
| Dec 29, 2025 | 171.55 | 171.55 | 171.55 | 171.55 | 171.21 | 4.99% | 4,996 |
| Dec 26, 2025 | 163.39 | 163.39 | 163.39 | 163.39 | 163.07 | 5.00% | 3,397 |
| Dec 24, 2025 | 155.61 | 155.61 | 155.61 | 155.61 | 155.30 | 5.00% | 7,125 |
| Dec 23, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 147.91 | 4.99% | 2,217 |
| Dec 22, 2025 | 141.15 | 141.15 | 141.15 | 141.15 | 140.87 | 5.00% | 843 |
| Dec 19, 2025 | 134.43 | 134.43 | 134.43 | 134.43 | 134.16 | 5.00% | 2,844 |
| Dec 18, 2025 | 127.99 | 128.03 | 127.50 | 128.03 | 127.78 | 4.99% | 15,646 |
| Dec 17, 2025 | 119.99 | 121.94 | 113.00 | 121.94 | 121.70 | 4.99% | 49,263 |
| Dec 16, 2025 | 116.11 | 116.14 | 116.11 | 116.14 | 115.91 | 5.00% | 10,660 |
| Dec 15, 2025 | 109.50 | 110.61 | 105.00 | 110.61 | 110.39 | 4.99% | 55,617 |
| Dec 12, 2025 | 100.00 | 105.36 | 98.95 | 105.35 | 105.14 | 4.98% | 28,861 |
| Dec 11, 2025 | 101.00 | 101.00 | 99.00 | 100.35 | 100.15 | 3.03% | 23,801 |
| Dec 10, 2025 | 96.50 | 99.40 | 96.02 | 97.40 | 97.21 | 1.45% | 12,134 |
| Dec 9, 2025 | 98.13 | 100.00 | 95.50 | 96.01 | 95.82 | -2.16% | 2,615 |
| Dec 8, 2025 | 99.90 | 99.90 | 97.00 | 98.13 | 97.94 | 3.09% | 5,194 |
| Dec 5, 2025 | 99.00 | 99.00 | 94.00 | 95.19 | 95.00 | -3.16% | 12,555 |
| Dec 4, 2025 | 102.51 | 102.51 | 93.65 | 98.30 | 98.11 | -0.27% | 18,035 |
| Dec 3, 2025 | 101.32 | 101.32 | 96.00 | 98.57 | 98.38 | 2.13% | 11,453 |
| Dec 2, 2025 | 101.54 | 101.54 | 96.00 | 96.51 | 96.32 | -0.21% | 19,964 |