BSE - Delayed Quote INR
The South India Paper Mills Limited (STHINPA.BO)
79.97
-1.65
(-2.02%)
At close: 3:29:12 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 80.10 | 84.00 | 79.33 | 79.97 | 79.97 | 4,831 |
| May 27, 2025 | 83.95 | 84.00 | 79.00 | 81.62 | 81.62 | 2,433 |
| May 26, 2025 | 81.01 | 83.88 | 81.01 | 83.50 | 83.50 | 991 |
| May 23, 2025 | 80.71 | 83.49 | 80.71 | 83.44 | 83.44 | 73 |
| May 22, 2025 | 80.51 | 82.85 | 80.51 | 81.53 | 81.53 | 524 |
| May 21, 2025 | 80.00 | 84.99 | 80.00 | 82.12 | 82.12 | 2,912 |
| May 20, 2025 | 81.99 | 81.99 | 78.87 | 80.19 | 80.19 | 1,490 |
| May 19, 2025 | 86.00 | 86.00 | 79.00 | 79.80 | 79.80 | 7,440 |
| May 16, 2025 | 82.00 | 84.00 | 81.07 | 84.00 | 84.00 | 3,907 |
| May 15, 2025 | 80.40 | 83.40 | 80.40 | 82.03 | 82.03 | 539 |
| May 14, 2025 | 79.00 | 83.79 | 79.00 | 83.68 | 83.68 | 1,792 |
| May 13, 2025 | 76.00 | 83.90 | 76.00 | 81.40 | 81.40 | 182 |
| May 12, 2025 | 77.35 | 80.76 | 77.35 | 78.15 | 78.15 | 5,814 |
| May 9, 2025 | 79.00 | 79.50 | 77.61 | 78.93 | 78.93 | 1,518 |
| May 8, 2025 | 79.15 | 80.00 | 78.00 | 78.43 | 78.43 | 2,197 |
| May 7, 2025 | 80.00 | 80.00 | 79.11 | 79.98 | 79.98 | 484 |
| May 6, 2025 | 84.27 | 84.90 | 80.30 | 80.93 | 80.93 | 1,176 |
| May 5, 2025 | 82.99 | 84.99 | 79.11 | 84.27 | 84.27 | 1,561 |
| May 2, 2025 | 83.95 | 83.95 | 78.50 | 81.05 | 81.05 | 1,300 |
| Apr 30, 2025 | 80.01 | 85.47 | 76.00 | 77.38 | 77.38 | 4,367 |
| Apr 29, 2025 | 81.30 | 83.79 | 80.10 | 80.88 | 80.88 | 2,688 |
| Apr 28, 2025 | 80.85 | 83.12 | 80.85 | 81.28 | 81.28 | 1,382 |
| Apr 25, 2025 | 86.00 | 86.00 | 79.90 | 82.99 | 82.99 | 22,224 |
| Apr 24, 2025 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 155 |
| Apr 23, 2025 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1,958 |
| Apr 22, 2025 | 85.00 | 87.57 | 83.25 | 84.45 | 84.45 | 5,046 |
| Apr 21, 2025 | 88.00 | 88.00 | 85.61 | 85.63 | 85.63 | 210 |
| Apr 17, 2025 | 85.01 | 87.75 | 85.01 | 86.16 | 86.16 | 585 |
| Apr 16, 2025 | 88.00 | 88.00 | 84.21 | 85.01 | 85.01 | 575 |
| Apr 15, 2025 | 83.50 | 86.93 | 83.50 | 86.93 | 86.93 | 1,202 |
| Apr 11, 2025 | 83.45 | 86.75 | 83.45 | 86.74 | 86.74 | 534 |
| Apr 9, 2025 | 81.11 | 84.74 | 81.11 | 84.30 | 84.30 | 238 |
| Apr 8, 2025 | 83.30 | 86.85 | 82.50 | 83.86 | 83.86 | 4,924 |
| Apr 7, 2025 | 83.45 | 85.05 | 83.00 | 85.00 | 85.00 | 1,235 |
| Apr 4, 2025 | 91.90 | 92.00 | 88.25 | 88.30 | 88.30 | 463 |
| Apr 3, 2025 | 92.00 | 92.00 | 90.16 | 91.90 | 91.90 | 2,362 |
| Apr 2, 2025 | 87.75 | 92.00 | 87.60 | 91.32 | 91.32 | 12,409 |
| Apr 1, 2025 | 85.65 | 88.00 | 85.00 | 85.26 | 85.26 | 11,891 |
| Mar 28, 2025 | 80.95 | 85.75 | 80.00 | 83.97 | 83.97 | 14,558 |
| Mar 27, 2025 | 77.94 | 80.50 | 77.94 | 79.02 | 79.02 | 8,989 |
| Mar 26, 2025 | 80.22 | 82.50 | 77.00 | 77.91 | 77.91 | 125,666 |
| Mar 25, 2025 | 85.17 | 89.69 | 80.20 | 82.97 | 82.97 | 316,293 |
| Mar 24, 2025 | 77.49 | 92.98 | 73.80 | 81.16 | 81.16 | 195,059 |
| Mar 21, 2025 | 78.02 | 80.00 | 76.99 | 77.49 | 77.49 | 64,925 |
| Mar 20, 2025 | 80.06 | 80.49 | 75.95 | 76.49 | 76.49 | 67,608 |
| Mar 19, 2025 | 85.00 | 85.00 | 78.00 | 78.20 | 78.20 | 85,407 |
| Mar 18, 2025 | 82.63 | 82.63 | 78.50 | 78.58 | 78.58 | 70,209 |
| Mar 17, 2025 | 84.00 | 85.00 | 80.50 | 81.01 | 81.01 | 28,001 |
| Mar 13, 2025 | 89.90 | 89.90 | 85.00 | 85.12 | 85.12 | 1,461 |
| Mar 12, 2025 | 89.50 | 89.50 | 87.00 | 87.10 | 87.10 | 15,306 |
| Mar 11, 2025 | 89.30 | 89.50 | 86.06 | 88.80 | 88.80 | 2,420 |
| Mar 10, 2025 | 84.00 | 90.00 | 84.00 | 87.97 | 87.97 | 9,858 |
| Mar 7, 2025 | 86.18 | 89.99 | 86.00 | 89.35 | 89.35 | 2,007 |
| Mar 6, 2025 | 89.28 | 89.28 | 82.60 | 86.18 | 86.18 | 1,336 |
| Mar 5, 2025 | 86.50 | 88.90 | 86.02 | 88.84 | 88.84 | 892 |
| Mar 4, 2025 | 82.50 | 84.75 | 82.00 | 84.54 | 84.54 | 40,485 |
| Mar 3, 2025 | 85.00 | 85.00 | 76.95 | 81.58 | 81.58 | 42,531 |
| Feb 28, 2025 | 88.00 | 88.00 | 85.00 | 85.85 | 85.85 | 2,531 |
| Feb 27, 2025 | 87.50 | 88.00 | 84.71 | 87.68 | 87.68 | 2,093 |
| Feb 25, 2025 | 90.25 | 91.51 | 84.22 | 87.22 | 87.22 | 2,765 |
| Feb 24, 2025 | 89.65 | 93.99 | 87.34 | 90.25 | 90.25 | 50,916 |
| Feb 21, 2025 | 89.00 | 89.00 | 87.00 | 87.89 | 87.89 | 649 |
| Feb 20, 2025 | 85.40 | 88.37 | 85.05 | 88.37 | 88.37 | 1,397 |
| Feb 19, 2025 | 82.67 | 89.70 | 82.67 | 84.70 | 84.70 | 5,074 |
| Feb 18, 2025 | 88.00 | 92.00 | 80.99 | 82.67 | 82.67 | 22,415 |
| Feb 17, 2025 | 93.77 | 94.23 | 93.71 | 93.71 | 93.71 | 622 |
| Feb 14, 2025 | 93.00 | 95.47 | 88.10 | 91.93 | 91.93 | 2,751 |
| Feb 13, 2025 | 97.39 | 97.39 | 93.00 | 95.73 | 95.73 | 1,605 |
| Feb 12, 2025 | 96.88 | 96.88 | 93.00 | 95.48 | 95.48 | 1,147 |
| Feb 11, 2025 | 95.20 | 95.20 | 92.00 | 94.98 | 94.98 | 1,207 |
| Feb 10, 2025 | 99.80 | 99.80 | 95.00 | 95.19 | 95.19 | 4,913 |
| Feb 7, 2025 | 97.00 | 99.87 | 97.00 | 98.75 | 98.75 | 1,500 |
| Feb 6, 2025 | 97.15 | 98.97 | 96.68 | 97.31 | 97.31 | 1,929 |
| Feb 5, 2025 | 99.50 | 100.00 | 97.56 | 99.04 | 99.04 | 912 |
| Feb 4, 2025 | 99.00 | 100.00 | 97.25 | 97.65 | 97.65 | 1,685 |
| Feb 3, 2025 | 99.00 | 99.00 | 95.00 | 98.16 | 98.16 | 2,390 |
| Feb 1, 2025 | 96.00 | 99.00 | 96.00 | 97.22 | 97.22 | 2,025 |
| Jan 31, 2025 | 101.95 | 101.95 | 92.20 | 93.50 | 93.50 | 4,820 |
| Jan 30, 2025 | 98.35 | 98.50 | 97.30 | 98.50 | 98.50 | 160 |
| Jan 29, 2025 | 101.40 | 101.40 | 96.35 | 98.35 | 98.35 | 285 |
| Jan 28, 2025 | 98.40 | 98.55 | 96.00 | 98.40 | 98.40 | 1,048 |
| Jan 27, 2025 | 102.00 | 102.00 | 97.00 | 98.25 | 98.25 | 1,454 |
| Jan 24, 2025 | 102.05 | 102.65 | 99.10 | 100.30 | 100.30 | 2,630 |
| Jan 23, 2025 | 104.00 | 104.00 | 102.00 | 102.20 | 102.20 | 1,439 |
| Jan 22, 2025 | 102.50 | 102.65 | 101.00 | 102.65 | 102.65 | 3,466 |
| Jan 21, 2025 | 103.00 | 105.00 | 102.55 | 102.55 | 102.55 | 4,054 |
| Jan 20, 2025 | 102.70 | 103.90 | 102.20 | 102.45 | 102.45 | 1,161 |
| Jan 17, 2025 | 101.60 | 104.95 | 100.00 | 103.20 | 103.20 | 6,375 |
| Jan 16, 2025 | 103.25 | 105.70 | 101.20 | 101.55 | 101.55 | 8,750 |
| Jan 15, 2025 | 105.10 | 105.75 | 103.10 | 105.75 | 105.75 | 131 |
| Jan 14, 2025 | 102.00 | 109.00 | 101.15 | 103.00 | 103.00 | 9,232 |
| Jan 13, 2025 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 952 |
| Jan 10, 2025 | 104.50 | 105.45 | 103.00 | 103.00 | 103.00 | 1,450 |
| Jan 9, 2025 | 106.30 | 106.30 | 103.05 | 104.60 | 104.60 | 6,347 |
| Jan 8, 2025 | 110.00 | 110.00 | 104.05 | 106.30 | 106.30 | 2,415 |
| Jan 7, 2025 | 109.95 | 109.95 | 106.20 | 108.65 | 108.65 | 1,774 |
| Jan 6, 2025 | 108.35 | 109.90 | 104.00 | 104.05 | 104.05 | 2,082 |
| Jan 3, 2025 | 112.00 | 112.00 | 108.00 | 108.35 | 108.35 | 1,747 |
| Jan 2, 2025 | 108.05 | 112.00 | 108.05 | 111.90 | 111.90 | 4,555 |
| Jan 1, 2025 | 107.15 | 111.80 | 107.10 | 110.10 | 110.10 | 2,635 |
| Dec 31, 2024 | 108.05 | 110.55 | 107.00 | 107.05 | 107.05 | 714 |
| Dec 30, 2024 | 113.85 | 113.85 | 108.00 | 108.60 | 108.60 | 2,172 |