Southern Petrochemical Industries Corporation Limited (BOM:590030)
India
· Delayed Price · Currency is INR 59.45
-1.96 (-3.19%)
At close: Mar 9, 2026
BOM:590030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.99 | 65.35 | 61.20 | 61.41 | 61.41 | -4.64% | 53,482 |
| Mar 5, 2026 | 64.51 | 66.74 | 63.00 | 64.40 | 64.40 | -1.86% | 38,409 |
| Mar 4, 2026 | 65.00 | 66.68 | 65.00 | 65.62 | 65.62 | -2.79% | 47,290 |
| Mar 2, 2026 | 68.68 | 68.68 | 66.50 | 67.50 | 67.50 | -2.85% | 21,906 |
| Feb 27, 2026 | 70.25 | 70.25 | 69.12 | 69.48 | 69.48 | -1.10% | 20,776 |
| Feb 26, 2026 | 69.60 | 70.50 | 69.42 | 70.25 | 70.25 | 1.21% | 10,159 |
| Feb 25, 2026 | 69.80 | 70.18 | 68.91 | 69.41 | 69.41 | -0.24% | 15,297 |
| Feb 24, 2026 | 69.48 | 69.60 | 68.60 | 69.58 | 69.58 | -0.23% | 9,142 |
| Feb 23, 2026 | 71.74 | 71.74 | 69.43 | 69.74 | 69.74 | -1.12% | 22,300 |
| Feb 20, 2026 | 71.20 | 71.34 | 69.55 | 70.53 | 70.53 | 0.37% | 23,068 |
| Feb 19, 2026 | 72.00 | 72.22 | 69.69 | 70.27 | 70.27 | -1.86% | 13,790 |
| Feb 18, 2026 | 72.23 | 72.85 | 71.50 | 71.60 | 71.60 | -0.87% | 5,970 |
| Feb 17, 2026 | 71.49 | 73.08 | 69.90 | 72.23 | 72.23 | 3.35% | 27,129 |
| Feb 16, 2026 | 69.50 | 71.53 | 69.00 | 69.89 | 69.89 | 0.65% | 46,250 |
| Feb 13, 2026 | 71.20 | 71.20 | 69.16 | 69.44 | 69.44 | -2.06% | 29,316 |
| Feb 12, 2026 | 74.20 | 74.20 | 70.05 | 70.90 | 70.90 | -2.72% | 89,584 |
| Feb 11, 2026 | 73.80 | 75.25 | 72.40 | 72.88 | 72.88 | -1.05% | 16,901 |
| Feb 10, 2026 | 74.60 | 74.60 | 73.33 | 73.65 | 73.65 | 0.15% | 20,880 |
| Feb 9, 2026 | 70.51 | 73.80 | 70.51 | 73.54 | 73.54 | 5.09% | 31,514 |
| Feb 6, 2026 | 71.00 | 71.38 | 69.63 | 69.98 | 69.98 | -1.69% | 24,405 |
| Feb 5, 2026 | 73.19 | 73.19 | 70.72 | 71.18 | 71.18 | -2.79% | 9,384 |
| Feb 4, 2026 | 71.35 | 73.51 | 71.35 | 73.22 | 73.22 | 1.64% | 19,764 |
| Feb 3, 2026 | 71.50 | 72.26 | 70.61 | 72.04 | 72.04 | 2.94% | 23,438 |
| Feb 2, 2026 | 70.25 | 70.42 | 68.61 | 69.98 | 69.98 | -1.00% | 26,089 |
| Feb 1, 2026 | 74.00 | 74.00 | 70.50 | 70.69 | 70.69 | -2.15% | 16,191 |
| Jan 30, 2026 | 71.11 | 73.00 | 70.83 | 72.24 | 72.24 | -0.04% | 26,943 |
| Jan 29, 2026 | 74.20 | 74.20 | 72.10 | 72.27 | 72.27 | -2.27% | 29,598 |
| Jan 28, 2026 | 70.30 | 74.03 | 70.30 | 73.95 | 73.95 | 2.87% | 14,225 |
| Jan 27, 2026 | 73.90 | 73.90 | 70.66 | 71.89 | 71.89 | -0.29% | 40,975 |
| Jan 23, 2026 | 74.50 | 74.62 | 71.82 | 72.10 | 72.10 | -3.29% | 19,077 |
| Jan 22, 2026 | 74.90 | 74.96 | 73.41 | 74.55 | 74.55 | 3.01% | 23,379 |
| Jan 21, 2026 | 75.02 | 75.73 | 72.01 | 72.37 | 72.37 | -4.12% | 60,120 |
| Jan 20, 2026 | 77.40 | 77.62 | 75.21 | 75.48 | 75.48 | -3.12% | 33,541 |
| Jan 19, 2026 | 78.32 | 78.87 | 77.12 | 77.91 | 77.91 | -0.52% | 9,129 |
| Jan 16, 2026 | 80.89 | 80.89 | 77.70 | 78.32 | 78.32 | -1.46% | 20,658 |
| Jan 14, 2026 | 77.10 | 80.74 | 77.10 | 79.48 | 79.48 | 1.40% | 29,282 |
| Jan 13, 2026 | 78.90 | 78.90 | 77.64 | 78.38 | 78.38 | 1.12% | 18,145 |
| Jan 12, 2026 | 78.50 | 78.50 | 76.25 | 77.51 | 77.51 | -0.78% | 27,374 |
| Jan 9, 2026 | 81.90 | 81.90 | 77.65 | 78.12 | 78.12 | -1.04% | 29,691 |
| Jan 8, 2026 | 82.60 | 82.60 | 78.50 | 78.94 | 78.94 | -2.87% | 36,754 |
| Jan 7, 2026 | 80.10 | 81.62 | 80.10 | 81.27 | 81.27 | 0.49% | 11,068 |
| Jan 6, 2026 | 82.48 | 82.48 | 80.55 | 80.87 | 80.87 | -1.63% | 13,444 |
| Jan 5, 2026 | 84.20 | 84.72 | 81.91 | 82.21 | 82.21 | -1.94% | 20,195 |
| Jan 2, 2026 | 82.10 | 84.41 | 82.10 | 83.84 | 83.84 | 0.50% | 16,342 |
| Jan 1, 2026 | 84.89 | 84.89 | 83.14 | 83.42 | 83.42 | -0.75% | 8,650 |
| Dec 31, 2025 | 81.75 | 85.50 | 81.71 | 84.05 | 84.05 | 2.90% | 147,518 |
| Dec 30, 2025 | 80.51 | 82.69 | 80.18 | 81.68 | 81.68 | 0.65% | 36,921 |
| Dec 29, 2025 | 83.00 | 83.45 | 80.62 | 81.15 | 81.15 | -0.34% | 31,177 |
| Dec 26, 2025 | 80.55 | 82.71 | 79.80 | 81.43 | 81.43 | 1.57% | 19,743 |
| Dec 24, 2025 | 81.30 | 82.11 | 80.10 | 80.17 | 80.17 | -1.39% | 17,824 |
| Dec 23, 2025 | 80.22 | 82.50 | 79.72 | 81.30 | 81.30 | 1.55% | 50,494 |
| Dec 22, 2025 | 79.00 | 80.48 | 78.27 | 80.06 | 80.06 | 3.45% | 33,959 |
| Dec 19, 2025 | 79.94 | 79.94 | 76.01 | 77.39 | 77.39 | -1.17% | 87,447 |
| Dec 18, 2025 | 81.70 | 81.70 | 78.02 | 78.31 | 78.31 | -2.26% | 29,653 |
| Dec 17, 2025 | 80.60 | 82.17 | 79.44 | 80.12 | 80.12 | -1.49% | 26,318 |
| Dec 16, 2025 | 83.40 | 84.20 | 80.53 | 81.33 | 81.33 | -1.18% | 30,241 |
| Dec 15, 2025 | 80.50 | 82.98 | 80.50 | 82.30 | 82.30 | 1.97% | 42,297 |
| Dec 12, 2025 | 79.86 | 81.32 | 79.86 | 80.71 | 80.71 | 1.08% | 19,479 |
| Dec 11, 2025 | 80.65 | 80.65 | 79.28 | 79.85 | 79.85 | -0.81% | 19,935 |
| Dec 10, 2025 | 81.32 | 82.59 | 80.28 | 80.50 | 80.50 | 0.17% | 14,363 |
| Dec 9, 2025 | 80.90 | 80.97 | 78.11 | 80.36 | 80.36 | 0.53% | 25,109 |
| Dec 8, 2025 | 83.41 | 83.50 | 79.02 | 79.94 | 79.94 | -3.79% | 36,934 |
| Dec 5, 2025 | 81.75 | 83.85 | 80.51 | 83.09 | 83.09 | 1.19% | 39,261 |
| Dec 4, 2025 | 81.46 | 82.79 | 81.46 | 82.11 | 82.11 | -0.18% | 14,435 |
| Dec 3, 2025 | 85.25 | 85.25 | 81.54 | 82.26 | 82.26 | -2.04% | 21,432 |
| Dec 2, 2025 | 83.75 | 84.09 | 83.14 | 83.97 | 83.97 | 0.10% | 6,614 |
| Dec 1, 2025 | 84.03 | 85.75 | 83.62 | 83.89 | 83.89 | -0.12% | 11,880 |
| Nov 28, 2025 | 86.38 | 86.38 | 83.79 | 83.99 | 83.99 | -2.77% | 20,996 |
| Nov 27, 2025 | 88.33 | 88.33 | 86.10 | 86.38 | 86.38 | 0.22% | 11,879 |
| Nov 26, 2025 | 85.03 | 86.93 | 85.01 | 86.19 | 86.19 | 1.74% | 21,717 |
| Nov 25, 2025 | 85.00 | 85.50 | 84.60 | 84.72 | 84.72 | -0.33% | 38,436 |
| Nov 24, 2025 | 87.28 | 87.50 | 84.95 | 85.00 | 85.00 | -2.63% | 38,925 |
| Nov 21, 2025 | 88.05 | 88.49 | 86.87 | 87.30 | 87.30 | -0.89% | 66,595 |
| Nov 20, 2025 | 89.10 | 89.34 | 88.00 | 88.08 | 88.08 | -0.65% | 26,054 |
| Nov 19, 2025 | 89.90 | 90.54 | 88.10 | 88.66 | 88.66 | -1.64% | 17,269 |
| Nov 18, 2025 | 92.02 | 92.84 | 89.99 | 90.14 | 90.14 | -2.13% | 70,308 |
| Nov 17, 2025 | 90.23 | 93.99 | 90.00 | 92.10 | 92.10 | 2.62% | 65,961 |
| Nov 14, 2025 | 91.35 | 91.35 | 89.33 | 89.75 | 89.75 | 0.75% | 19,458 |
| Nov 13, 2025 | 88.71 | 90.63 | 88.71 | 89.08 | 89.08 | 0.08% | 8,882 |
| Nov 12, 2025 | 87.64 | 89.40 | 87.64 | 89.01 | 89.01 | 2.23% | 15,500 |
| Nov 11, 2025 | 87.17 | 87.90 | 86.21 | 87.07 | 87.07 | -0.67% | 24,360 |
| Nov 10, 2025 | 89.65 | 89.65 | 87.53 | 87.66 | 87.66 | -1.79% | 13,047 |
| Nov 7, 2025 | 86.71 | 89.50 | 86.71 | 89.26 | 89.26 | 1.21% | 25,658 |
| Nov 6, 2025 | 90.78 | 90.79 | 87.70 | 88.19 | 88.19 | -2.85% | 15,612 |
| Nov 4, 2025 | 92.17 | 92.30 | 90.50 | 90.78 | 90.78 | -1.38% | 9,204 |
| Nov 3, 2025 | 90.93 | 92.26 | 90.60 | 92.05 | 92.05 | 1.10% | 12,418 |
| Oct 31, 2025 | 90.70 | 91.73 | 90.64 | 91.05 | 91.05 | 0.83% | 27,976 |
| Oct 30, 2025 | 92.00 | 92.30 | 90.10 | 90.30 | 90.30 | -1.78% | 35,438 |
| Oct 29, 2025 | 91.89 | 92.33 | 91.50 | 91.94 | 91.94 | -0.10% | 24,549 |
| Oct 28, 2025 | 91.99 | 92.91 | 90.26 | 92.03 | 92.03 | 2.61% | 86,672 |
| Oct 27, 2025 | 89.45 | 90.65 | 89.45 | 89.69 | 89.69 | 0.21% | 12,730 |
| Oct 24, 2025 | 91.29 | 91.62 | 89.16 | 89.50 | 89.50 | -1.29% | 29,768 |
| Oct 23, 2025 | 90.50 | 93.29 | 90.40 | 90.67 | 90.67 | 1.19% | 43,611 |
| Oct 21, 2025 | 89.20 | 90.11 | 89.20 | 89.60 | 89.60 | 0.53% | 9,610 |
| Oct 20, 2025 | 89.71 | 89.93 | 88.42 | 89.13 | 89.13 | -0.44% | 17,433 |
| Oct 17, 2025 | 91.44 | 91.44 | 89.32 | 89.52 | 89.52 | -2.17% | 21,726 |
| Oct 16, 2025 | 91.36 | 93.27 | 90.59 | 91.51 | 91.51 | 0.24% | 61,502 |
| Oct 15, 2025 | 87.61 | 91.70 | 87.61 | 91.29 | 91.29 | 3.19% | 45,663 |
| Oct 14, 2025 | 91.76 | 92.30 | 87.50 | 88.47 | 88.47 | -3.61% | 63,123 |
| Oct 13, 2025 | 94.40 | 94.40 | 91.52 | 91.78 | 91.78 | -1.31% | 35,117 |