SPL Industries Limited (NSE:SPLIL)
India
· Delayed Price · Currency is INR 31.80
-0.47 (-1.46%)
Apr 29, 2026, 3:30 PM IST
SPL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.29 | 32.79 | 31.30 | 31.80 | 31.80 | -1.46% | 14,488 |
| Apr 28, 2026 | 33.22 | 33.22 | 31.30 | 32.27 | 32.27 | -2.86% | 16,294 |
| Apr 27, 2026 | 33.49 | 34.97 | 32.71 | 33.22 | 33.22 | -0.72% | 18,134 |
| Apr 24, 2026 | 34.01 | 34.46 | 32.71 | 33.46 | 33.46 | -1.59% | 16,027 |
| Apr 23, 2026 | 35.02 | 35.60 | 33.51 | 34.00 | 34.00 | -2.27% | 14,921 |
| Apr 22, 2026 | 35.10 | 35.89 | 34.52 | 34.79 | 34.79 | -2.77% | 8,071 |
| Apr 21, 2026 | 35.75 | 36.80 | 34.50 | 35.78 | 35.78 | 1.71% | 29,988 |
| Apr 20, 2026 | 32.29 | 37.29 | 32.29 | 35.18 | 35.18 | 10.32% | 184,507 |
| Apr 17, 2026 | 31.26 | 33.19 | 30.30 | 31.89 | 31.89 | 2.02% | 11,236 |
| Apr 16, 2026 | 31.29 | 32.50 | 30.08 | 31.26 | 31.26 | 0.51% | 8,802 |
| Apr 15, 2026 | 29.19 | 31.30 | 29.19 | 31.10 | 31.10 | 7.99% | 28,912 |
| Apr 13, 2026 | 29.01 | 30.49 | 28.06 | 28.80 | 28.80 | 1.84% | 7,525 |
| Apr 10, 2026 | 28.49 | 28.95 | 27.52 | 28.28 | 28.28 | -0.56% | 10,183 |
| Apr 9, 2026 | 26.99 | 29.00 | 26.99 | 28.44 | 28.44 | 5.61% | 13,255 |
| Apr 8, 2026 | 26.99 | 27.90 | 26.10 | 26.93 | 26.93 | 2.90% | 24,379 |
| Apr 7, 2026 | 26.49 | 27.50 | 25.90 | 26.17 | 26.17 | -0.76% | 7,911 |
| Apr 6, 2026 | 23.99 | 26.44 | 23.99 | 26.37 | 26.37 | 6.50% | 6,914 |
| Apr 2, 2026 | 22.49 | 26.00 | 22.49 | 24.76 | 24.76 | 7.42% | 8,898 |
| Apr 1, 2026 | 21.60 | 23.80 | 21.60 | 23.05 | 23.05 | 7.21% | 4,173 |
| Mar 30, 2026 | 23.28 | 23.29 | 20.20 | 21.50 | 21.50 | -6.85% | 34,729 |
| Mar 27, 2026 | 24.24 | 25.00 | 23.00 | 23.08 | 23.08 | -4.75% | 19,536 |
| Mar 25, 2026 | 25.00 | 25.25 | 24.10 | 24.23 | 24.23 | -2.96% | 18,202 |
| Mar 24, 2026 | 27.45 | 27.45 | 24.60 | 24.97 | 24.97 | -0.16% | 10,491 |
| Mar 23, 2026 | 25.37 | 25.52 | 24.51 | 25.01 | 25.01 | -3.36% | 13,000 |
| Mar 20, 2026 | 26.50 | 27.00 | 25.65 | 25.88 | 25.88 | -3.32% | 6,959 |
| Mar 19, 2026 | 26.19 | 27.85 | 25.27 | 26.77 | 26.77 | 2.02% | 18,477 |
| Mar 18, 2026 | 25.25 | 26.55 | 25.20 | 26.24 | 26.24 | 3.51% | 20,412 |
| Mar 17, 2026 | 26.30 | 26.30 | 24.25 | 25.35 | 25.35 | 4.19% | 15,066 |
| Mar 16, 2026 | 26.54 | 26.58 | 24.00 | 24.33 | 24.33 | -7.35% | 39,718 |
| Mar 13, 2026 | 26.83 | 27.28 | 26.06 | 26.26 | 26.26 | -2.60% | 3,809 |
| Mar 12, 2026 | 27.28 | 27.28 | 26.80 | 26.96 | 26.96 | -0.55% | 4,756 |
| Mar 11, 2026 | 27.02 | 29.90 | 26.76 | 27.11 | 27.11 | -1.17% | 16,898 |
| Mar 10, 2026 | 27.49 | 27.56 | 26.90 | 27.43 | 27.43 | -0.07% | 4,863 |
| Mar 9, 2026 | 27.00 | 28.00 | 26.50 | 27.45 | 27.45 | 0.84% | 11,459 |
| Mar 6, 2026 | 26.70 | 28.90 | 26.70 | 27.22 | 27.22 | -1.20% | 16,351 |
| Mar 5, 2026 | 27.99 | 28.75 | 27.32 | 27.55 | 27.55 | -1.29% | 5,302 |
| Mar 4, 2026 | 27.51 | 28.51 | 27.00 | 27.91 | 27.91 | -1.24% | 8,788 |
| Mar 2, 2026 | 28.21 | 29.48 | 27.20 | 28.26 | 28.26 | -5.74% | 10,951 |
| Feb 27, 2026 | 30.29 | 30.29 | 29.56 | 29.98 | 29.98 | -0.96% | 1,813 |
| Feb 26, 2026 | 29.99 | 31.00 | 29.60 | 30.27 | 30.27 | 2.61% | 4,680 |
| Feb 25, 2026 | 29.53 | 30.50 | 29.50 | 29.50 | 29.50 | -0.34% | 2,374 |
| Feb 24, 2026 | 29.51 | 30.47 | 29.25 | 29.60 | 29.60 | -1.27% | 3,401 |
| Feb 23, 2026 | 29.02 | 30.73 | 29.02 | 29.98 | 29.98 | 1.83% | 1,245 |
| Feb 20, 2026 | 31.51 | 31.51 | 29.10 | 29.44 | 29.44 | -6.45% | 8,039 |
| Feb 19, 2026 | 30.49 | 32.49 | 30.00 | 31.47 | 31.47 | 4.24% | 5,886 |
| Feb 18, 2026 | 32.00 | 32.00 | 30.01 | 30.19 | 30.19 | -4.79% | 7,183 |
| Feb 17, 2026 | 29.51 | 32.50 | 29.31 | 31.71 | 31.71 | 6.59% | 8,650 |
| Feb 16, 2026 | 31.97 | 31.97 | 29.45 | 29.75 | 29.75 | 0.88% | 3,783 |
| Feb 13, 2026 | 30.06 | 30.06 | 29.20 | 29.49 | 29.49 | -2.03% | 1,710 |
| Feb 12, 2026 | 30.56 | 30.58 | 29.50 | 30.10 | 30.10 | -0.92% | 1,619 |
| Feb 11, 2026 | 30.36 | 31.30 | 29.70 | 30.38 | 30.38 | 0.23% | 3,424 |
| Feb 10, 2026 | 31.49 | 31.90 | 29.51 | 30.31 | 30.31 | -1.94% | 10,136 |
| Feb 9, 2026 | 30.48 | 32.49 | 30.02 | 30.91 | 30.91 | 4.43% | 18,249 |
| Feb 6, 2026 | 29.21 | 29.75 | 29.18 | 29.60 | 29.60 | 1.44% | 865 |
| Feb 5, 2026 | 29.47 | 29.99 | 28.76 | 29.18 | 29.18 | -0.98% | 2,633 |
| Feb 4, 2026 | 29.96 | 30.41 | 29.01 | 29.47 | 29.47 | -1.64% | 10,901 |
| Feb 3, 2026 | 31.50 | 31.50 | 28.58 | 29.96 | 29.96 | 5.90% | 17,765 |
| Feb 2, 2026 | 29.74 | 29.74 | 27.71 | 28.29 | 28.29 | -3.51% | 3,648 |
| Feb 1, 2026 | 27.99 | 29.99 | 27.99 | 29.32 | 29.32 | 5.32% | 27,594 |
| Jan 30, 2026 | 27.74 | 28.69 | 27.60 | 27.84 | 27.84 | -0.11% | 1,587 |
| Jan 29, 2026 | 27.99 | 28.78 | 27.60 | 27.87 | 27.87 | 1.12% | 3,628 |
| Jan 28, 2026 | 27.80 | 28.90 | 27.10 | 27.56 | 27.56 | -1.22% | 13,837 |
| Jan 27, 2026 | 27.99 | 28.50 | 27.47 | 27.90 | 27.90 | 1.16% | 7,235 |
| Jan 23, 2026 | 27.34 | 28.24 | 27.34 | 27.58 | 27.58 | 1.88% | 1,836 |
| Jan 22, 2026 | 27.49 | 27.99 | 26.81 | 27.07 | 27.07 | -1.17% | 8,136 |
| Jan 21, 2026 | 28.00 | 29.96 | 26.50 | 27.39 | 27.39 | -3.76% | 18,505 |
| Jan 20, 2026 | 29.49 | 29.90 | 28.00 | 28.46 | 28.46 | -3.00% | 32,875 |
| Jan 19, 2026 | 30.24 | 30.35 | 29.15 | 29.34 | 29.34 | -2.62% | 8,452 |
| Jan 16, 2026 | 31.49 | 31.73 | 29.90 | 30.13 | 30.13 | -4.04% | 6,275 |
| Jan 14, 2026 | 30.91 | 31.64 | 30.47 | 31.40 | 31.40 | 1.62% | 11,017 |
| Jan 13, 2026 | 31.24 | 31.49 | 30.00 | 30.90 | 30.90 | -1.40% | 38,400 |
| Jan 12, 2026 | 31.77 | 32.20 | 30.60 | 31.34 | 31.34 | -1.35% | 28,485 |
| Jan 9, 2026 | 32.49 | 32.98 | 31.10 | 31.77 | 31.77 | -2.93% | 16,346 |
| Jan 8, 2026 | 34.35 | 34.35 | 32.20 | 32.73 | 32.73 | -5.13% | 11,891 |
| Jan 7, 2026 | 34.20 | 35.73 | 33.41 | 34.50 | 34.50 | 0.44% | 38,362 |
| Jan 6, 2026 | 33.99 | 36.49 | 33.26 | 34.35 | 34.35 | 0.94% | 30,930 |
| Jan 5, 2026 | 34.24 | 34.24 | 33.38 | 34.03 | 34.03 | -0.47% | 4,644 |
| Jan 2, 2026 | 33.73 | 35.95 | 33.36 | 34.19 | 34.19 | 2.43% | 8,286 |
| Jan 1, 2026 | 33.59 | 34.23 | 33.00 | 33.38 | 33.38 | -0.63% | 3,315 |
| Dec 31, 2025 | 33.49 | 34.20 | 33.00 | 33.59 | 33.59 | 0.24% | 14,938 |
| Dec 30, 2025 | 33.21 | 33.70 | 33.00 | 33.51 | 33.51 | 0.90% | 2,705 |
| Dec 29, 2025 | 34.74 | 34.99 | 33.01 | 33.21 | 33.21 | -3.74% | 9,294 |
| Dec 26, 2025 | 34.48 | 35.00 | 34.00 | 34.50 | 34.50 | 0.17% | 4,950 |
| Dec 24, 2025 | 33.74 | 34.60 | 33.74 | 34.44 | 34.44 | 1.86% | 6,356 |
| Dec 23, 2025 | 34.07 | 34.90 | 33.20 | 33.81 | 33.81 | -1.91% | 21,213 |
| Dec 22, 2025 | 37.89 | 37.89 | 34.00 | 34.47 | 34.47 | -5.12% | 43,279 |
| Dec 19, 2025 | 36.40 | 37.49 | 36.03 | 36.33 | 36.33 | -0.19% | 3,923 |
| Dec 18, 2025 | 37.11 | 37.11 | 36.04 | 36.40 | 36.40 | -1.65% | 4,568 |
| Dec 17, 2025 | 37.10 | 37.70 | 36.10 | 37.01 | 37.01 | -0.11% | 717 |
| Dec 16, 2025 | 37.20 | 38.03 | 37.01 | 37.05 | 37.05 | -2.45% | 3,476 |
| Dec 15, 2025 | 37.48 | 38.54 | 36.60 | 37.98 | 37.98 | 3.35% | 5,178 |
| Dec 12, 2025 | 37.90 | 37.99 | 36.10 | 36.75 | 36.75 | -1.84% | 1,807 |
| Dec 11, 2025 | 37.05 | 37.88 | 36.52 | 37.44 | 37.44 | 0.86% | 5,434 |
| Dec 10, 2025 | 37.49 | 38.49 | 36.97 | 37.12 | 37.12 | 0.08% | 1,767 |
| Dec 9, 2025 | 37.09 | 38.39 | 36.88 | 37.09 | 37.09 | -0.48% | 1,936 |
| Dec 8, 2025 | 37.55 | 37.55 | 37.01 | 37.27 | 37.27 | -0.75% | 7,076 |
| Dec 5, 2025 | 37.99 | 38.37 | 37.50 | 37.55 | 37.55 | -0.42% | 2,994 |
| Dec 4, 2025 | 37.80 | 38.50 | 37.61 | 37.71 | 37.71 | -0.76% | 12,765 |
| Dec 3, 2025 | 38.70 | 38.70 | 37.90 | 38.00 | 38.00 | -1.83% | 16,538 |
| Dec 2, 2025 | 38.61 | 39.59 | 38.60 | 38.71 | 38.71 | -0.18% | 668 |