SPP Polymer Limited (NSE:SPPPOLY)
India
· Delayed Price · Currency is INR 13.50
+0.05 (0.37%)
At close: Mar 10, 2026
SPP Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.25 | 13.70 | 13.25 | 13.45 | 13.45 | -1.82% | 6,000 |
| Mar 6, 2026 | 14.15 | 14.15 | 13.55 | 13.70 | 13.70 | -3.52% | 12,000 |
| Mar 5, 2026 | 14.45 | 14.80 | 14.05 | 14.20 | 14.20 | -1.05% | 10,000 |
| Mar 4, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -3.69% | 2,000 |
| Mar 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.11% | 2,000 |
| Feb 27, 2026 | 14.60 | 14.90 | 14.45 | 14.45 | 14.45 | -1.03% | 6,000 |
| Feb 25, 2026 | 14.70 | 14.70 | 14.45 | 14.60 | 14.60 | -2.99% | 8,000 |
| Feb 20, 2026 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | -2.90% | 4,000 |
| Feb 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 6,000 |
| Feb 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.85% | 2,000 |
| Feb 10, 2026 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | 4.76% | 14,000 |
| Feb 9, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 5.00% | 2,000 |
| Feb 6, 2026 | 15.00 | 15.00 | 14.85 | 15.00 | 15.00 | - | 6,000 |
| Feb 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,000 |
| Feb 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,000 |
| Feb 1, 2026 | 15.20 | 15.20 | 14.65 | 15.00 | 15.00 | -1.32% | 6,000 |
| Jan 29, 2026 | 15.35 | 15.90 | 15.20 | 15.20 | 15.20 | -0.33% | 8,000 |
| Jan 28, 2026 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | 2.69% | 4,000 |
| Jan 27, 2026 | 15.50 | 15.50 | 14.55 | 14.85 | 14.85 | -1.00% | 6,000 |
| Jan 19, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 4,000 |
| Jan 16, 2026 | 15.95 | 16.65 | 15.20 | 15.20 | 15.20 | -4.70% | 12,000 |
| Jan 14, 2026 | 15.20 | 15.95 | 15.20 | 15.95 | 15.95 | 4.93% | 12,000 |
| Jan 13, 2026 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | -0.33% | 4,000 |
| Jan 12, 2026 | 14.85 | 15.25 | 14.85 | 15.25 | 15.25 | 2.69% | 4,000 |
| Jan 8, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.94% | 2,000 |
| Jan 7, 2026 | 15.70 | 15.70 | 15.25 | 15.30 | 15.30 | -2.55% | 6,000 |
| Jan 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 4,000 |
| Jan 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 4,000 |
| Dec 31, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 2,000 |
| Dec 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.95% | 4,000 |
| Dec 29, 2025 | 16.50 | 16.50 | 15.85 | 15.85 | 15.85 | -4.23% | 4,000 |
| Dec 26, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 2,000 |
| Dec 24, 2025 | 15.55 | 16.55 | 15.55 | 16.55 | 16.55 | 3.44% | 6,000 |
| Dec 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4,000 |
| Dec 22, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | -3.03% | 4,000 |
| Dec 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,000 |
| Dec 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 2,000 |
| Dec 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,000 |
| Dec 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 4,000 |
| Dec 11, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 4.10% | 4,000 |
| Dec 8, 2025 | 15.95 | 15.95 | 15.85 | 15.85 | 15.85 | -4.52% | 4,000 |
| Dec 5, 2025 | 16.20 | 16.65 | 16.20 | 16.60 | 16.60 | 2.47% | 6,000 |
| Dec 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | 2,000 |
| Dec 3, 2025 | 16.85 | 16.85 | 16.45 | 16.50 | 16.50 | -2.08% | 10,000 |
| Nov 28, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 2,000 |
| Nov 27, 2025 | 16.40 | 16.90 | 16.40 | 16.85 | 16.85 | 4.01% | 12,000 |
| Nov 25, 2025 | 16.25 | 16.50 | 16.05 | 16.20 | 16.20 | -4.14% | 24,000 |
| Nov 19, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -1.74% | 6,000 |
| Nov 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | 2,000 |
| Nov 17, 2025 | 16.35 | 17.20 | 16.35 | 16.90 | 16.90 | 0.60% | 6,000 |
| Nov 12, 2025 | 16.70 | 17.25 | 16.70 | 16.80 | 16.80 | -1.18% | 6,000 |
| Nov 11, 2025 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -1.16% | 4,000 |
| Nov 7, 2025 | 16.30 | 17.65 | 16.30 | 17.20 | 17.20 | 1.18% | 14,000 |
| Nov 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | 2,000 |
| Nov 3, 2025 | 16.70 | 17.40 | 16.70 | 17.40 | 17.40 | 0.58% | 6,000 |
| Oct 31, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.67% | 2,000 |
| Oct 30, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -2.03% | 2,000 |
| Oct 29, 2025 | 16.90 | 17.50 | 16.90 | 17.20 | 17.20 | -1.71% | 10,000 |
| Oct 28, 2025 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | -0.57% | 4,000 |
| Oct 27, 2025 | 18.15 | 18.15 | 17.20 | 17.60 | 17.60 | -0.85% | 22,000 |
| Oct 24, 2025 | 17.45 | 17.80 | 17.00 | 17.75 | 17.75 | 0.57% | 26,000 |
| Oct 23, 2025 | 17.35 | 17.65 | 17.35 | 17.65 | 17.65 | 4.13% | 6,000 |
| Oct 21, 2025 | 17.20 | 17.20 | 16.95 | 16.95 | 16.95 | -2.59% | 8,000 |
| Oct 20, 2025 | 17.25 | 17.45 | 16.75 | 17.40 | 17.40 | 4.50% | 14,000 |
| Oct 17, 2025 | 16.75 | 16.75 | 16.65 | 16.65 | 16.65 | -3.48% | 8,000 |
| Oct 16, 2025 | 17.85 | 17.85 | 17.15 | 17.25 | 17.25 | -3.36% | 10,000 |
| Oct 15, 2025 | 17.70 | 17.85 | 16.70 | 17.85 | 17.85 | 2.88% | 6,000 |
| Oct 14, 2025 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | -0.57% | 6,000 |
| Oct 13, 2025 | 16.75 | 17.45 | 16.75 | 17.45 | 17.45 | 4.80% | 18,000 |
| Oct 10, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 2,000 |
| Oct 9, 2025 | 17.10 | 17.10 | 16.65 | 16.65 | 16.65 | -4.58% | 12,000 |
| Oct 7, 2025 | 17.15 | 17.45 | 17.15 | 17.45 | 17.45 | 2.95% | 8,000 |
| Oct 6, 2025 | 16.65 | 17.50 | 16.60 | 16.95 | 16.95 | -2.31% | 10,000 |
| Oct 3, 2025 | 17.30 | 17.35 | 17.30 | 17.35 | 17.35 | 2.06% | 4,000 |
| Oct 1, 2025 | 17.00 | 17.00 | 16.65 | 17.00 | 17.00 | -0.87% | 6,000 |
| Sep 26, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.29% | 8,000 |
| Sep 24, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.29% | 14,000 |
| Sep 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 2,000 |
| Sep 22, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -3.13% | 2,000 |
| Sep 19, 2025 | 17.80 | 17.85 | 17.15 | 17.60 | 17.60 | 1.15% | 14,000 |
| Sep 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | 2,000 |
| Sep 17, 2025 | 17.40 | 17.80 | 17.40 | 17.50 | 17.50 | 2.34% | 26,000 |
| Sep 16, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 2,000 |
| Sep 15, 2025 | 17.05 | 17.60 | 17.00 | 17.00 | 17.00 | -0.58% | 8,000 |
| Sep 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 6,000 |
| Sep 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.48% | 4,000 |
| Sep 9, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.46% | 2,000 |