NSE - Delayed Quote INR

SPL Industries Limited (SPLIL.NS)

33.39

-0.02

(-0.06%)

At close: 3:29:06 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	33.41	34.70	32.80	33.39	33.39	7,514
Apr 9, 2025	33.39	34.23	32.72	33.41	33.41	8,891
Apr 8, 2025	33.39	33.64	32.21	33.30	33.30	11,132
Apr 7, 2025	32.00	32.42	30.40	31.65	31.65	24,922
Apr 4, 2025	35.48	35.50	33.50	33.80	33.80	38,635
Apr 3, 2025	32.78	35.00	31.76	34.53	34.53	150,386
Apr 2, 2025	32.00	32.37	31.75	31.84	31.84	42,493
Apr 1, 2025	33.06	34.47	31.60	31.92	31.92	112,732
Mar 28, 2025	33.94	35.00	32.10	32.72	32.72	99,162
Mar 27, 2025	35.43	35.80	32.97	33.30	33.30	104,233
Mar 26, 2025	37.65	38.00	34.70	35.69	35.69	38,368
Mar 25, 2025	39.00	40.45	36.81	37.45	37.45	91,115
Mar 24, 2025	41.25	41.50	38.25	39.10	39.10	65,633
Mar 21, 2025	40.54	41.99	39.51	40.25	40.25	23,206
Mar 20, 2025	39.70	41.28	39.70	40.54	40.54	26,907
Mar 19, 2025	37.75	39.88	37.51	38.75	38.75	35,537
Mar 18, 2025	36.94	36.94	36.94	36.94	36.94	-
Mar 17, 2025	40.15	40.15	36.25	36.94	36.94	40,282
Mar 13, 2025	37.72	39.49	37.72	39.20	39.20	11,936
Mar 12, 2025	39.85	40.35	36.66	37.84	37.84	16,314
Mar 11, 2025	36.70	39.40	36.50	38.85	38.85	11,043
Mar 10, 2025	40.01	41.48	37.20	37.87	37.87	29,456
Mar 7, 2025	41.78	41.79	40.62	40.76	40.76	14,096
Mar 6, 2025	39.26	42.40	39.26	40.80	40.80	28,406
Mar 5, 2025	38.95	40.50	38.71	39.56	39.56	29,060
Mar 4, 2025	37.30	38.99	36.82	38.81	38.81	17,817
Mar 3, 2025	37.25	37.31	35.32	36.33	36.33	16,538
Feb 28, 2025	38.25	38.25	35.25	36.31	36.31	21,224
Feb 27, 2025	40.70	40.70	37.80	38.25	38.25	12,559
Feb 25, 2025	40.80	40.80	39.61	39.76	39.76	8,848
Feb 24, 2025	40.25	40.50	39.14	40.11	40.11	14,431
Feb 21, 2025	39.48	40.74	39.11	39.50	39.50	22,228
Feb 20, 2025	38.43	39.70	38.00	39.03	39.03	55,990
Feb 19, 2025	39.10	42.34	37.15	38.43	38.43	97,730
Feb 18, 2025	43.44	43.78	39.99	40.66	40.66	49,043
Feb 17, 2025	44.80	44.80	41.41	43.31	43.31	43,225
Feb 14, 2025	50.35	50.35	44.14	45.20	45.20	26,806
Feb 13, 2025	53.24	53.50	49.31	49.80	49.80	10,694
Feb 12, 2025	52.07	52.50	46.30	49.32	49.32	56,665
Feb 11, 2025	53.78	53.90	51.31	52.25	52.25	16,316
Feb 10, 2025	54.86	54.86	53.46	53.52	53.52	9,864
Feb 7, 2025	54.08	54.49	53.63	53.92	53.92	14,758
Feb 6, 2025	53.56	54.59	53.48	53.63	53.63	11,352
Feb 5, 2025	54.45	54.87	53.56	53.69	53.69	43,186
Feb 4, 2025	54.15	55.47	53.62	53.80	53.80	41,763
Feb 3, 2025	55.89	55.89	54.16	54.24	54.24	6,364
Feb 1, 2025	54.45	56.75	54.45	54.87	54.87	17,013
Jan 31, 2025	55.71	55.71	53.20	54.52	54.52	30,904
Jan 30, 2025	54.70	59.50	53.01	55.35	55.35	84,706
Jan 29, 2025	52.31	54.08	52.31	52.94	52.94	9,188
Jan 28, 2025	56.99	57.80	51.50	52.21	52.21	23,355
Jan 27, 2025	54.20	54.42	51.82	53.06	53.06	23,999
Jan 24, 2025	55.65	55.65	53.22	53.94	53.94	16,085
Jan 23, 2025	56.49	56.49	54.15	54.80	54.80	14,002
Jan 22, 2025	55.87	56.89	55.11	56.02	56.02	22,893
Jan 21, 2025	59.86	59.86	55.00	55.35	55.35	27,373
Jan 20, 2025	60.00	60.00	57.12	57.78	57.78	11,148
Jan 17, 2025	57.88	58.99	57.65	58.01	58.01	9,153
Jan 16, 2025	58.18	59.12	57.27	57.42	57.42	5,643
Jan 15, 2025	59.50	59.50	57.62	58.18	58.18	4,225
Jan 14, 2025	54.70	58.98	54.10	58.42	58.42	26,177
Jan 13, 2025	55.80	56.97	54.00	54.31	54.31	18,483
Jan 10, 2025	58.18	58.34	55.57	56.66	56.66	36,434
Jan 9, 2025	59.94	60.29	58.00	58.18	58.18	19,849
Jan 8, 2025	60.43	61.48	58.10	58.72	58.72	24,816
Jan 7, 2025	62.60	62.60	60.11	60.59	60.59	11,726
Jan 6, 2025	63.09	63.50	60.00	60.59	60.59	28,009
Jan 3, 2025	65.00	65.43	63.00	63.84	63.84	27,323
Jan 2, 2025	63.80	68.00	62.70	64.37	64.37	109,058
Jan 1, 2025	61.39	67.00	60.00	63.69	63.69	66,809
Dec 31, 2024	61.69	61.69	59.98	60.15	60.15	21,812
Dec 30, 2024	62.32	62.90	60.02	60.43	60.43	16,802
Dec 27, 2024	62.87	62.99	61.11	61.41	61.41	18,562
Dec 26, 2024	63.00	63.50	60.42	60.58	60.58	18,096
Dec 24, 2024	62.90	63.00	61.35	61.68	61.68	10,315
Dec 23, 2024	62.81	65.99	61.30	61.54	61.54	45,968
Dec 20, 2024	64.35	66.49	62.00	62.76	62.76	106,837
Dec 19, 2024	63.00	64.98	63.00	63.71	63.71	38,982
Dec 18, 2024	65.99	66.68	64.30	64.61	64.61	61,053
Dec 17, 2024	64.05	67.84	63.00	66.01	66.01	123,660
Dec 16, 2024	64.12	65.20	63.44	64.22	64.22	38,913
Dec 13, 2024	64.99	65.20	63.30	64.12	64.12	81,462
Dec 12, 2024	65.08	70.00	63.81	65.37	65.37	356,954
Dec 11, 2024	67.88	68.00	64.66	65.08	65.08	49,013
Dec 10, 2024	67.50	68.49	65.55	66.62	66.62	102,266
Dec 9, 2024	65.74	67.69	64.21	67.00	67.00	107,980
Dec 6, 2024	62.25	66.51	61.31	65.99	65.99	248,502
Dec 5, 2024	64.50	65.69	61.50	62.19	62.19	108,103
Dec 4, 2024	58.80	64.44	58.60	63.42	63.42	267,199
Dec 3, 2024	58.19	59.38	57.70	57.91	57.91	22,855
Dec 2, 2024	58.50	59.08	57.32	58.30	58.30	21,673
Nov 29, 2024	58.69	58.69	57.11	57.69	57.69	17,069
Nov 28, 2024	60.25	60.90	57.11	57.83	57.83	27,505
Nov 27, 2024	55.85	60.57	55.73	59.34	59.34	63,651
Nov 26, 2024	56.04	56.29	55.20	55.69	55.69	7,693
Nov 25, 2024	57.00	57.00	55.37	55.74	55.74	4,610
Nov 22, 2024	54.55	56.56	54.00	55.34	55.34	20,392
Nov 21, 2024	55.10	56.92	55.10	55.29	55.29	10,296
Nov 19, 2024	58.12	58.50	55.56	56.37	56.37	13,916
Nov 18, 2024	58.00	59.69	56.81	57.76	57.76	18,999
Nov 14, 2024	59.00	60.80	57.51	58.19	58.19	29,831
Nov 13, 2024	60.18	60.18	57.01	58.65	58.65	44,515
Nov 12, 2024	58.20	59.41	57.52	59.10	59.10	66,834
Nov 11, 2024	58.49	59.99	56.71	58.22	58.22	40,230
Nov 8, 2024	56.45	57.38	56.45	56.52	56.52	4,997
Nov 7, 2024	59.00	59.00	56.41	57.01	57.01	13,938
Nov 6, 2024	57.85	57.99	56.81	57.74	57.74	38,662
Nov 5, 2024	57.64	58.46	56.50	56.98	56.98	3,931
Nov 4, 2024	58.90	58.90	56.00	56.74	56.74	9,583
Nov 1, 2024	55.00	57.47	55.00	56.91	56.91	2,561
Oct 31, 2024	56.73	57.15	55.15	55.83	55.83	5,957
Oct 30, 2024	55.50	56.91	55.41	56.47	56.47	5,411
Oct 29, 2024	55.89	56.00	54.24	55.42	55.42	8,296
Oct 28, 2024	54.65	55.94	53.00	54.24	54.24	14,410
Oct 25, 2024	56.09	56.09	54.10	54.55	54.55	19,138
Oct 24, 2024	55.91	58.00	54.61	57.20	57.20	30,157
Oct 23, 2024	56.82	56.82	54.49	55.00	55.00	17,971
Oct 22, 2024	57.50	57.50	55.55	55.70	55.70	10,246
Oct 21, 2024	57.84	57.84	56.50	56.70	56.70	14,509
Oct 18, 2024	57.58	58.13	56.70	57.16	57.16	17,938
Oct 17, 2024	57.06	58.80	57.06	57.45	57.45	13,170
Oct 16, 2024	57.45	57.80	57.18	57.58	57.58	6,959
Oct 15, 2024	58.00	59.76	57.15	57.31	57.31	20,412
Oct 14, 2024	58.00	59.48	57.22	57.88	57.88	22,925
Oct 11, 2024	56.99	58.49	56.99	57.83	57.83	14,090
Oct 10, 2024	58.95	58.95	56.86	57.11	57.11	13,267
Oct 9, 2024	58.20	59.39	57.80	58.04	58.04	18,961
Oct 8, 2024	56.79	58.00	56.70	57.44	57.44	23,609
Oct 7, 2024	59.10	60.31	55.61	55.94	55.94	39,246
Oct 4, 2024	59.54	60.49	58.55	58.86	58.86	22,327
Oct 3, 2024	58.50	61.90	58.50	59.52	59.52	88,967
Oct 1, 2024	61.69	61.69	60.25	60.39	60.39	7,742
Sep 30, 2024	61.90	61.90	60.05	60.40	60.40	26,119
Sep 27, 2024	61.39	61.90	60.51	60.93	60.93	28,781
Sep 26, 2024	60.73	62.46	60.15	61.37	61.37	133,016
Sep 25, 2024	61.07	62.78	59.61	60.15	60.15	82,469
Sep 24, 2024	61.60	62.81	60.65	60.95	60.95	67,678
Sep 23, 2024	60.39	65.00	60.20	61.01	61.01	192,864
Sep 20, 2024	60.95	61.62	60.16	60.39	60.39	18,379
Sep 19, 2024	62.00	62.45	59.10	60.16	60.16	123,199
Sep 18, 2024	61.75	61.95	60.56	60.97	60.97	30,856
Sep 17, 2024	60.80	61.99	60.55	61.02	61.02	34,602
Sep 16, 2024	62.75	63.41	61.25	61.35	61.35	41,540
Sep 13, 2024	62.00	62.89	61.61	62.39	62.39	57,046
Sep 12, 2024	61.58	62.49	61.40	61.74	61.74	48,009
Sep 11, 2024	61.45	62.20	60.29	61.58	61.58	48,634
Sep 10, 2024	59.95	61.99	59.25	60.51	60.51	82,524
Sep 9, 2024	59.11	59.79	58.59	59.17	59.17	11,405
Sep 6, 2024	60.77	60.77	59.00	59.26	59.26	39,590
Sep 5, 2024	59.61	61.18	59.01	59.76	59.76	52,133
Sep 4, 2024	60.14	60.26	59.51	59.84	59.84	29,485
Sep 3, 2024	60.33	60.89	60.10	60.27	60.27	12,306
Sep 2, 2024	61.40	61.40	60.11	60.24	60.24	17,503
Aug 30, 2024	60.65	61.20	60.41	60.82	60.82	15,570
Aug 29, 2024	61.46	61.62	60.02	60.65	60.65	25,805
Aug 28, 2024	61.76	61.76	59.19	60.89	60.89	74,338
Aug 27, 2024	61.50	62.50	61.01	61.38	61.38	23,605
Aug 26, 2024	62.20	62.20	61.25	61.87	61.87	23,567
Aug 23, 2024	62.00	62.98	61.25	62.08	62.08	38,438
Aug 22, 2024	62.41	62.80	62.01	62.47	62.47	33,766
Aug 21, 2024	61.87	62.48	60.69	61.57	61.57	68,994
Aug 20, 2024	62.50	63.29	61.05	61.24	61.24	35,223
Aug 19, 2024	60.50	63.00	59.58	62.36	62.36	70,209
Aug 16, 2024	60.40	60.40	58.00	59.34	59.34	39,806
Aug 14, 2024	61.20	61.75	58.56	59.03	59.03	65,434
Aug 13, 2024	62.26	65.25	60.00	61.16	61.16	57,849
Aug 12, 2024	63.51	63.75	62.11	62.47	62.47	18,185
Aug 9, 2024	65.00	65.46	62.00	63.18	63.18	32,922
Aug 8, 2024	66.90	66.90	63.64	64.12	64.12	48,432
Aug 7, 2024	64.56	67.46	64.42	65.06	65.06	54,087
Aug 6, 2024	61.45	68.50	61.35	64.26	64.26	199,666
Aug 5, 2024	63.00	63.34	60.58	60.96	60.96	94,324
Aug 2, 2024	63.30	65.80	63.30	64.28	64.28	73,235
Aug 1, 2024	67.25	67.99	64.67	65.74	65.74	78,434
Jul 31, 2024	66.48	67.00	66.12	66.22	66.22	46,683
Jul 30, 2024	65.07	67.09	65.07	66.21	66.21	82,411
Jul 29, 2024	67.00	67.00	64.50	65.76	65.76	76,620
Jul 26, 2024	64.50	67.80	64.25	65.26	65.26	235,542
Jul 25, 2024	62.98	65.29	62.49	63.89	63.89	124,295
Jul 24, 2024	61.90	62.99	61.50	62.59	62.59	58,301
Jul 23, 2024	61.30	62.40	61.25	61.52	61.52	68,744
Jul 22, 2024	61.97	63.01	60.51	61.74	61.74	60,020
Jul 19, 2024	64.50	64.50	60.50	61.02	61.02	58,662
Jul 18, 2024	65.48	65.48	62.50	63.11	63.11	51,897
Jul 16, 2024	65.80	66.40	63.75	64.02	64.02	81,147
Jul 15, 2024	61.31	66.00	61.25	64.86	64.86	274,528
Jul 12, 2024	62.07	62.67	61.52	61.71	61.71	15,740
Jul 11, 2024	62.61	63.50	61.63	62.07	62.07	45,755
Jul 10, 2024	61.22	63.50	61.22	62.61	62.61	129,024
Jul 9, 2024	61.50	62.85	61.00	61.22	61.22	31,427
Jul 8, 2024	61.55	62.80	61.25	61.58	61.58	19,134
Jul 5, 2024	62.00	63.00	61.80	62.20	62.20	37,195
Jul 4, 2024	62.02	63.25	61.50	61.80	61.80	55,046
Jul 3, 2024	63.40	63.48	62.05	62.34	62.34	59,088
Jul 2, 2024	64.02	64.40	62.00	62.45	62.45	61,667
Jul 1, 2024	61.20	64.49	61.20	64.02	64.02	97,299
Jun 28, 2024	63.61	63.90	61.10	61.79	61.79	27,224
Jun 27, 2024	64.60	64.60	62.47	62.67	62.67	78,749
Jun 26, 2024	63.00	63.79	62.70	62.84	62.84	56,479
Jun 25, 2024	61.05	63.45	60.99	62.74	62.74	91,430
Jun 24, 2024	61.61	61.94	60.25	60.88	60.88	30,640
Jun 21, 2024	61.76	62.50	60.13	61.61	61.61	74,600
Jun 20, 2024	59.80	62.50	59.70	61.44	61.44	82,761
Jun 19, 2024	60.00	61.00	59.50	59.82	59.82	27,875
Jun 18, 2024	61.15	61.68	59.40	59.53	59.53	51,405
Jun 14, 2024	63.70	63.70	60.72	61.15	61.15	64,541
Jun 13, 2024	59.60	63.70	59.50	62.69	62.69	138,300
Jun 12, 2024	60.35	60.98	59.30	59.40	59.40	16,954
Jun 11, 2024	59.70	60.89	59.00	59.52	59.52	27,833
Jun 10, 2024	60.50	60.50	59.20	59.40	59.40	14,654
Jun 7, 2024	58.40	60.50	58.30	59.20	59.20	57,324
Jun 6, 2024	57.35	58.60	56.25	57.85	57.85	29,920
Jun 5, 2024	56.90	57.80	55.15	56.25	56.25	30,909
Jun 4, 2024	58.80	58.80	54.00	55.80	55.80	30,215
Jun 3, 2024	59.60	60.50	57.25	58.70	58.70	62,525
May 31, 2024	59.20	59.20	57.20	57.55	57.55	27,918
May 30, 2024	59.40	59.60	57.75	57.95	57.95	19,148
May 29, 2024	58.05	60.00	58.05	59.30	59.30	14,457
May 28, 2024	61.65	61.65	58.25	58.60	58.60	43,498
May 27, 2024	60.75	62.00	57.90	60.60	60.60	74,053
May 24, 2024	59.05	60.50	58.70	58.90	58.90	18,707
May 23, 2024	59.60	59.85	59.10	59.50	59.50	8,632
May 22, 2024	60.65	60.65	59.50	59.60	59.60	9,557
May 21, 2024	59.10	60.40	59.10	60.05	60.05	19,854
May 17, 2024	60.40	60.75	59.35	59.65	59.65	9,948
May 16, 2024	60.45	61.50	60.15	60.35	60.35	11,349
May 15, 2024	62.05	62.10	60.30	60.35	60.35	16,466
May 14, 2024	59.20	62.40	59.20	62.00	62.00	47,601
May 13, 2024	60.00	61.90	58.30	60.85	60.85	37,722
May 10, 2024	58.05	63.90	58.05	60.45	60.45	86,524
May 9, 2024	60.05	61.30	58.10	58.55	58.55	8,947
May 8, 2024	58.00	60.70	57.60	60.15	60.15	22,090
May 7, 2024	59.80	59.85	58.10	58.40	58.40	9,219
May 6, 2024	61.00	61.90	58.20	59.40	59.40	19,288
May 3, 2024	60.45	61.10	60.10	60.45	60.45	14,824
May 2, 2024	61.50	63.40	59.75	60.35	60.35	59,345
Apr 30, 2024	60.75	62.00	59.70	61.00	61.00	74,573
Apr 29, 2024	61.45	61.45	59.15	59.85	59.85	25,147
Apr 26, 2024	60.00	61.35	59.50	60.15	60.15	26,801
Apr 25, 2024	59.15	60.90	59.15	60.00	60.00	24,560
Apr 24, 2024	59.65	61.65	59.60	59.90	59.90	37,719
Apr 23, 2024	59.65	60.90	58.80	59.35	59.35	38,144
Apr 22, 2024	59.35	60.85	57.95	59.65	59.65	34,270
Apr 19, 2024	57.55	59.90	57.40	59.40	59.40	13,370
Apr 18, 2024	60.00	60.35	58.00	58.55	58.55	21,328
Apr 16, 2024	60.10	60.35	58.20	58.60	58.60	23,698
Apr 15, 2024	58.55	60.25	56.55	59.20	59.20	55,950
Apr 12, 2024	61.45	61.45	60.00	60.75	60.75	28,650

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SPL Industries Limited (SPLIL.NS)