Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Southern Petrochemical Industries Corporation Limited (SPIC.NS)

Compare
81.50
-1.67
(-2.01%)
At close: April 4 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202583.2483.6080.8081.5081.50452,037
Apr 3, 202582.9485.7482.1083.1783.17697,389
Apr 2, 202583.8084.1481.8582.7582.75393,369
Apr 1, 202580.1084.4580.1083.8283.82547,812
Mar 28, 202583.8084.7080.8381.0681.06400,676
Mar 27, 202580.4583.6380.3682.9582.95754,785
Mar 26, 202581.3083.3479.5781.0881.08540,463
Mar 25, 202585.9887.4080.2081.0481.04835,204
Mar 24, 202582.0086.3581.6585.3985.391,318,905
Mar 21, 202581.2983.3780.8581.7781.77533,041
Mar 20, 202582.3283.6480.6081.2981.29504,998
Mar 19, 202578.6081.9578.6081.0481.04614,651
Mar 18, 202578.2078.2078.2078.2078.20-
Mar 17, 202580.1080.8377.4978.2078.20380,602
Mar 13, 202580.0081.2879.6280.0780.07394,790
Mar 12, 202578.9080.8078.0079.5379.53334,588
Mar 11, 202578.3980.2076.8879.3379.33507,234
Mar 10, 202581.7082.2277.4478.4978.49432,737
Mar 7, 202581.2582.4580.6481.7481.74369,500
Mar 6, 202581.9882.0080.1181.5081.50601,785
Mar 5, 202577.3580.5577.3580.3680.36339,392
Mar 4, 202575.4878.9174.5178.5578.55826,289
Mar 3, 202575.0076.0072.0375.4675.46745,620
Feb 28, 202577.2077.5974.1175.0075.00614,459
Feb 27, 202580.0080.0077.4578.1178.11438,546
Feb 25, 202579.1680.5278.3579.4479.44310,057
Feb 24, 202579.3080.7978.7579.1079.10742,632
Feb 21, 202581.5583.0079.8580.1580.15825,595
Feb 20, 202581.4982.0080.0081.5581.55451,203
Feb 19, 202576.0080.9075.5680.5180.51878,314
Feb 18, 202579.6079.9876.2076.9476.94575,336
Feb 17, 202575.9880.1074.6979.0879.08729,734
Feb 14, 202579.8479.8475.7076.8876.88585,382
Feb 13, 202578.0080.7077.4078.5578.55889,715
Feb 12, 202576.9579.0072.0278.1778.171,023,954
Feb 11, 202579.9080.3874.6075.3975.39787,738
Feb 10, 202581.1082.1579.2779.6579.65824,473
Feb 7, 202579.9082.5679.3982.2182.211,655,435
Feb 6, 202576.9980.7476.2679.4279.422,288,647
Feb 5, 202575.7076.4074.8175.9775.97293,888
Feb 4, 202574.5075.6974.1275.0475.04188,087
Feb 3, 202575.8175.9073.5174.1974.19322,845
Feb 1, 202577.0079.4075.4876.0776.07893,002
Jan 31, 202574.8177.1074.8176.7776.77355,965
Jan 30, 202576.6378.0174.8075.0675.06580,508
Jan 29, 202574.1077.0074.1076.0776.07554,805
Jan 28, 202574.1575.6072.0074.1274.12558,528
Jan 27, 202577.0077.0172.7674.1574.15447,358
Jan 24, 202578.5578.7975.7076.6876.68407,229
Jan 23, 202577.0079.8576.7778.2378.23668,513
Jan 22, 202577.4077.6074.7476.9576.95448,337
Jan 21, 202576.1078.4475.6477.3277.32715,107
Jan 20, 202577.0077.2975.5875.8675.86343,065
Jan 17, 202573.0076.9072.9575.7375.73814,841
Jan 16, 202572.0073.7572.0073.4873.48380,225
Jan 15, 202570.0872.4569.9171.1971.19407,326
Jan 14, 202567.6670.0967.1069.7869.78424,484
Jan 13, 202570.0070.5166.2266.8666.86573,260
Jan 10, 202572.9873.6770.5570.7070.70446,149
Jan 9, 202573.7576.1172.5072.9772.97566,805
Jan 8, 202574.5974.6472.4173.5273.52372,176
Jan 7, 202573.0075.3572.7974.4674.46656,966
Jan 6, 202576.0076.2571.9772.0672.06338,945
Jan 3, 202575.6376.4775.4275.7975.79225,924
Jan 2, 202575.6076.4875.2675.6375.63366,062
Jan 1, 202573.2575.9273.1175.2675.26489,242
Dec 31, 202472.6073.6072.4273.0673.06516,540
Dec 30, 202474.0074.4572.1872.6072.60349,214
Dec 27, 202474.7475.7573.6173.8373.83210,121
Dec 26, 202474.0375.2474.0374.7474.74182,476
Dec 24, 202473.4374.9873.2074.4874.48264,952
Dec 23, 202475.0075.3572.8073.1773.17311,975
Dec 20, 202477.3077.5073.8074.0874.08397,788
Dec 19, 202476.0077.1275.6076.3176.31332,525
Dec 18, 202479.5079.7577.1577.7477.74569,944
Dec 17, 202478.5981.5678.2079.2579.252,362,858
Dec 16, 202475.7078.2275.6977.4377.43616,937
Dec 13, 202476.6176.6875.0075.4375.43325,677
Dec 12, 202477.8178.4276.4076.5976.59341,058
Dec 11, 202478.0178.5777.4577.8177.81558,197
Dec 10, 202477.2079.4277.0178.0178.01673,890
Dec 9, 202477.9078.2276.9277.0977.09383,801
Dec 6, 202478.2578.7477.3377.9277.92501,569
Dec 5, 202477.9780.4477.3978.2178.21993,864
Dec 4, 202477.4678.9876.7077.6977.69369,133
Dec 3, 202477.2178.7577.2177.4477.44292,321
Dec 2, 202477.6078.1276.5977.0977.09298,016
Nov 29, 202475.8478.4175.2177.5477.54914,859
Nov 28, 202475.3977.5575.2175.8475.84494,854
Nov 27, 202474.0375.6073.9875.2175.21439,246
Nov 26, 202473.6374.7573.5674.0374.03341,159
Nov 25, 202473.0574.8073.0073.4573.45481,774
Nov 22, 202470.9072.5070.2372.2272.22395,080
Nov 21, 202472.8672.9070.3170.7270.72546,476
Nov 19, 202472.4574.4972.3272.7172.71359,851
Nov 18, 202473.6074.5070.7071.7271.72658,369
Nov 14, 202474.2175.3973.1473.5873.58711,157
Nov 13, 202476.4077.1874.0174.2174.21403,135
Nov 12, 202478.8980.1976.5876.8676.86341,009
Nov 11, 202479.2079.6377.8178.6978.69278,957
Nov 8, 202481.8081.9279.3579.7479.74316,104
Nov 7, 202482.6083.7881.5081.7281.72697,531
Nov 6, 202480.0082.4579.6981.9781.97675,453
Nov 5, 202477.2579.5877.0679.2379.23416,807
Nov 4, 202480.4981.0477.3577.6977.69395,507
Nov 1, 202480.3880.9080.0680.5180.51129,354
Oct 31, 202480.5981.7978.8679.7679.76472,667
Oct 30, 202477.1580.2077.1079.9979.99600,959
Oct 29, 202474.2577.5074.2577.1577.15801,871
Oct 28, 202473.5874.7671.7574.0074.00633,454
Oct 25, 202476.7476.7472.5573.1373.13599,513
Oct 24, 202477.0078.4175.8076.5276.52451,365
Oct 23, 202475.9077.6273.7476.8076.80646,651
Oct 22, 202479.7879.9475.3675.8475.84662,708
Oct 21, 202480.6482.8579.1079.8479.84516,717
Oct 18, 202481.1981.4079.5680.5680.56549,959
Oct 17, 202483.4483.6581.2581.4481.44426,458
Oct 16, 202484.3784.3783.0183.2383.23342,166
Oct 15, 202483.2583.8983.0583.2383.23278,565
Oct 14, 202484.9785.3882.1083.0483.04469,088
Oct 11, 202484.7085.8083.7384.5484.54379,497
Oct 10, 202482.9986.4082.9984.4484.44981,432
Oct 9, 202483.5084.3082.1582.6582.65484,450
Oct 8, 202480.1083.2379.5482.8482.84672,469
Oct 7, 202484.7085.3979.1580.5080.50917,600
Oct 4, 202485.1685.4381.9083.9683.961,107,601
Oct 3, 202485.7587.7584.0584.7484.741,053,265
Oct 1, 202485.8088.6585.4486.3586.351,337,472
Sep 30, 202484.9986.3984.0385.8585.85683,935
Sep 27, 202484.3986.8084.0584.9384.93768,542
Sep 26, 202485.0085.2083.8684.5584.55450,528
Sep 25, 202484.9585.3483.8084.7484.74643,569
Sep 24, 202486.9087.2784.4084.6384.63875,158
Sep 23, 202484.2987.5084.0686.5886.581,259,112
Sep 20, 202482.8383.9081.9183.7083.70835,285
Sep 19, 202486.4086.6881.6081.8681.861,995,547
Sep 18, 202486.5586.9984.8085.6185.611,401,729
Sep 17, 202487.5087.9085.5586.1286.12974,110
Sep 16, 202488.2588.9086.8087.2887.281,334,831
Sep 13, 202491.0091.8087.2587.6587.652,671,234
Sep 12, 2024 1.50 Dividend
Sep 12, 202494.0094.4490.2590.6990.692,473,173
Sep 11, 202491.1896.6390.6193.7692.268,655,245
Sep 10, 202491.3893.1990.6790.8689.411,761,696
Sep 9, 202490.2191.8087.3590.6889.231,471,098
Sep 6, 202491.0093.7088.6590.1488.703,131,745
Sep 5, 202489.9993.4989.9990.8589.402,369,262
Sep 4, 202488.7091.0087.6289.8688.421,496,515
Sep 3, 202488.9089.7088.0788.7087.28960,729
Sep 2, 202487.9791.2487.2888.8687.441,881,173
Aug 30, 202488.2090.2087.5087.7986.391,308,493
Aug 29, 202489.9089.9086.7187.3485.941,346,835
Aug 28, 202490.5092.5689.2189.4988.061,344,617
Aug 27, 202490.7893.4789.0890.3388.883,607,139
Aug 26, 202492.4992.5589.5190.8589.402,076,712
Aug 23, 202491.7093.5091.2091.8890.411,999,066
Aug 22, 202491.2095.2091.0191.2789.814,631,221
Aug 21, 202490.7592.5090.2090.7189.261,695,322
Aug 20, 202489.8592.0088.6190.6489.192,443,604
Aug 19, 202488.4591.6088.0689.4888.052,741,575
Aug 16, 202485.9989.7785.6287.6886.283,061,595
Aug 14, 202485.6886.3183.5584.9283.561,231,717
Aug 13, 202486.8187.9283.1084.0082.661,204,218
Aug 12, 202487.8589.4086.3686.8185.422,325,048
Aug 9, 202482.7991.2882.0087.8586.4412,420,947
Aug 8, 202478.9879.8078.1578.6277.36609,078
Aug 7, 202477.9778.7776.8078.3777.12826,673
Aug 6, 202478.4480.2475.7576.2375.011,025,762
Aug 5, 202481.0081.4977.3877.7576.511,620,816
Aug 2, 202483.5084.4582.7282.9881.65711,452
Aug 1, 202485.4486.6084.3184.6583.301,542,783
Jul 31, 202486.8087.5084.7184.8983.531,323,391
Jul 30, 202484.6087.4484.6086.1984.811,807,015
Jul 29, 202485.2586.2984.2684.6483.29901,543
Jul 26, 202485.8886.6083.8384.0082.661,083,333
Jul 25, 202486.0086.0084.1884.4483.091,049,093
Jul 24, 202483.7087.1083.0885.9784.591,357,022
Jul 23, 202488.0588.8580.7983.2581.923,189,452
Jul 22, 202482.7089.3081.5287.3685.964,575,392
Jul 19, 202484.5084.6981.7582.7981.471,182,830
Jul 18, 202486.9586.9584.4484.5983.24933,557
Jul 16, 202487.8589.8086.1186.5285.141,623,272
Jul 15, 202486.8088.4084.8087.3785.971,523,116
Jul 12, 202486.4591.1085.3585.8884.516,127,443
Jul 11, 202485.6086.9085.3385.9584.57917,414
Jul 10, 202488.1088.4183.4785.0883.721,716,970
Jul 9, 202489.9091.9088.0088.5087.083,738,780
Jul 8, 202487.7589.4085.7588.9687.544,228,223
Jul 5, 202484.4786.3683.5185.1683.801,497,981
Jul 4, 202484.1686.0083.0984.4783.121,787,960
Jul 3, 202482.9884.9082.8583.7482.401,196,707
Jul 2, 202484.3084.6882.0882.5381.21994,049
Jul 1, 202483.8786.1682.9083.9082.561,465,585
Jun 28, 202483.5084.9082.8283.5782.231,398,508
Jun 27, 202485.0085.1581.7483.0181.681,317,896
Jun 26, 202485.2387.0083.5684.6283.272,458,572
Jun 25, 202486.5088.1084.5585.0483.681,846,719
Jun 24, 202487.0088.2185.2185.9984.612,984,063
Jun 21, 202493.0093.0589.0089.3287.895,805,252
Jun 20, 202485.4096.7084.5293.3291.8329,278,334
Jun 19, 202485.4188.8084.4084.9183.557,705,777
Jun 18, 202480.0583.5078.4382.9081.574,731,998
Jun 14, 202479.9081.1978.9379.7178.43873,252
Jun 13, 202479.7080.9078.5079.5078.231,073,843
Jun 12, 202479.5081.0079.0079.2077.931,065,902
Jun 11, 202480.1581.9678.2879.3078.032,563,521
Jun 10, 202474.0080.6073.4579.6078.335,000,492
Jun 7, 202471.9074.0071.5573.4572.27748,693
Jun 6, 202470.7072.4570.4571.3070.16673,220
Jun 5, 202468.8570.5066.6570.0568.93646,850
Jun 4, 202472.0572.0564.4067.6566.571,063,780
Jun 3, 202473.9073.9072.1072.2571.09765,001
May 31, 202471.0071.9570.2571.1069.96430,878
May 30, 202471.5072.1070.6570.8569.72616,035
May 29, 202472.0073.4071.6571.9070.75603,867
May 28, 202474.4074.5572.0072.2571.09606,704
May 27, 202474.6076.0074.0074.1072.91879,664
May 24, 202473.7077.3573.4074.3073.111,965,738
May 23, 202475.3575.4073.3073.5072.321,299,798
May 22, 202477.1077.6573.8075.4074.191,124,296
May 21, 202477.8078.5076.5076.9075.67831,208
May 17, 202476.8078.0076.2076.6575.42852,151
May 16, 202478.0579.7577.6578.0076.75430,515
May 15, 202477.5079.1577.2577.8576.60493,904
May 14, 202475.7077.4575.7077.2075.96323,347
May 13, 202475.8576.0073.3075.4574.24388,324
May 10, 202475.0076.0573.1575.3074.10357,988
May 9, 202476.5577.1074.0074.2073.01493,172
May 8, 202476.2078.4576.0076.4075.18466,945
May 7, 202479.4079.4576.0076.2074.98648,392
May 6, 202482.0082.0078.1078.8077.54761,357
May 3, 202481.6582.4080.1081.6080.29784,526
May 2, 202481.7082.8080.4081.4580.15540,207
Apr 30, 202482.8582.9081.2581.4580.15504,509
Apr 29, 202483.5583.9582.0082.3080.98921,366
Apr 26, 202481.7085.8081.0083.4082.072,929,309
Apr 25, 202482.2582.9080.7581.1079.80576,140
Apr 24, 202479.9082.7079.7081.5580.251,980,245
Apr 23, 202479.8080.3078.8079.2577.98636,223
Apr 22, 202477.5079.6077.0079.3578.08838,812
Apr 19, 202475.4077.4074.7076.7075.47584,245
Apr 18, 202478.1578.9076.3576.5575.33756,940
Apr 16, 202476.0078.5075.9077.7576.51906,680
Apr 15, 202476.8078.1574.5076.9575.721,141,917
Apr 12, 202480.2580.9578.8079.0077.74734,160
Apr 10, 202479.1581.4078.8580.5079.21910,269
Apr 9, 202479.5081.5578.8079.1077.83850,049
Apr 8, 202482.1082.2579.5579.8078.52902,696
Apr 5, 202480.0082.3579.1081.4080.101,400,380
Apr 4, 202481.5082.2079.1080.0578.771,191,175

Related Tickers

ZUARI.NS Zuari Agro Chemicals Limited
196.87
-4.68%
 
SHIVALIK.NS Shivalik Rasayan Limited
631.55
-8.29%
 
TUTIALKA.BO Tuticorin Alkali Chemicals and Fertilizers Limited
81.35
-2.75%
 
RCF.NS Rashtriya Chemicals and Fertilizers Limited
123.33
-5.04%
 
MADRASFERT.NS Madras Fertilizers Limited
73.62
-3.35%
 
AGROPHOS.NS Agro Phos (India) Limited
29.95
-1.80%
 
KHAICHEM.NS Khaitan Chemicals and Fertilizers Limited
48.22
-3.50%
 
NACLIND.NS NACL Industries Limited
134.89
+3.51%
 
FACT.NS The Fertilisers and Chemicals Travancore Limited
621.95
-5.41%
 
ARIES.NS Aries Agro Limited
260.10
-3.43%