SPL Industries Ltd

SPND
🏛️ india →
38.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 74.00 76.40 73.85 75.05 0.1M
2022-12-29 74.00 74.55 72.70 73.45 0.1M
2022-12-28 78.70 80.00 74.50 75.10 0.3M
2022-12-27 67.00 77.50 65.50 75.65 0.5M
2022-12-26 62.40 66.00 61.05 65.20 0.1M
2022-12-23 66.50 66.50 60.30 60.80 0.1M
2022-12-22 71.85 72.05 65.45 66.95 0.1M
2022-12-21 74.40 76.30 70.00 70.45 0.1M
2022-12-20 74.30 74.30 71.75 73.25 0.1M
2022-12-19 73.65 74.30 72.60 73.85 0.0M
2022-12-16 75.25 75.25 73.20 73.60 0.1M
2022-12-15 76.65 76.80 74.05 74.15 0.1M
2022-12-14 75.60 77.00 73.80 75.90 0.1M
2022-12-13 77.30 78.45 73.55 75.35 0.1M
2022-12-12 76.80 77.85 75.30 76.55 0.1M
2022-12-09 80.35 80.65 75.30 76.35 0.1M
2022-12-08 78.50 81.00 77.70 79.55 0.1M
2022-12-07 80.70 81.00 77.00 77.70 0.1M
2022-12-06 81.85 85.30 79.50 79.80 0.3M
2022-12-05 79.90 84.60 78.45 81.10 0.5M
2022-12-02 76.00 78.90 75.15 77.20 0.2M
2022-12-01 77.25 77.25 74.10 74.85 0.1M
2022-11-30 77.00 77.85 74.05 74.65 0.1M
2022-11-29 74.80 78.00 73.55 76.00 0.2M
2022-11-28 73.65 78.40 73.05 73.50 0.4M
2022-11-25 73.55 73.65 70.70 71.75 0.1M
2022-11-24 71.55 74.05 70.55 72.50 0.1M
2022-11-23 70.40 72.50 69.15 71.50 0.1M
2022-11-22 70.40 70.50 68.55 69.45 0.1M
2022-11-21 70.90 71.70 68.10 69.55 0.1M
2022-11-18 70.50 72.05 69.25 70.60 0.1M
2022-11-17 70.90 73.30 69.05 71.00 0.1M
2022-11-16 73.80 73.80 69.15 70.10 0.2M
2022-11-15 73.25 78.95 72.10 73.00 0.2M
2022-11-14 74.50 75.30 70.85 71.80 0.2M
2022-11-11 85.00 86.20 70.20 73.15 0.9M
2022-11-10 82.00 84.55 79.60 83.85 0.4M
2022-11-09 80.35 84.80 77.40 81.05 0.9M
2022-11-07 70.00 81.90 70.00 79.45 1.7M
2022-11-04 70.85 70.85 67.65 68.65 0.1M
2022-11-03 68.00 71.40 66.50 69.85 0.1M
2022-11-02 71.00 72.45 68.00 68.40 0.1M
2022-11-01 73.10 74.00 70.00 70.40 0.4M
2022-10-31 63.35 73.80 63.10 72.35 1.5M
2022-10-28 61.15 62.75 60.35 62.35 0.1M
2022-10-27 56.55 61.90 56.55 60.30 0.1M
2022-10-25 58.00 58.75 57.30 57.75 0.0M
2022-10-24 57.80 58.75 57.75 58.30 0.0M
2022-10-21 57.85 59.50 57.00 57.35 0.0M
2022-10-20 57.00 57.45 56.45 57.15 0.0M
2022-10-19 59.00 59.00 57.10 57.55 0.0M
2022-10-18 59.00 59.85 58.55 58.65 0.0M
2022-10-17 58.95 58.95 56.90 58.25 0.0M
2022-10-14 56.65 58.75 52.75 57.90 0.1M
2022-10-13 56.85 57.10 55.70 55.90 0.0M
2022-10-12 57.00 57.30 55.65 56.65 0.1M
2022-10-11 58.35 58.90 55.50 56.25 0.1M
2022-10-10 60.60 60.60 58.00 58.35 0.1M
2022-10-07 59.90 60.90 59.10 60.55 0.0M
2022-10-06 60.25 61.25 57.55 58.85 0.1M
2022-10-04 58.65 62.40 58.65 59.45 0.1M
2022-10-03 59.50 61.00 57.50 57.85 0.1M
2022-09-30 57.60 59.90 57.10 59.05 0.1M
2022-09-29 60.90 60.90 56.20 57.55 0.0M
2022-09-28 59.70 61.15 58.20 58.90 0.0M
2022-09-27 58.00 59.90 58.00 59.10 0.1M
2022-09-26 62.55 62.55 57.30 58.15 0.1M
2022-09-23 63.95 64.95 62.05 62.55 0.1M
2022-09-22 65.35 66.15 63.90 64.95 0.1M
2022-09-21 66.00 67.70 65.00 65.35 0.1M
2022-09-20 67.75 69.70 65.45 66.10 0.1M
2022-09-19 68.00 68.40 66.05 66.75 0.1M
2022-09-16 69.55 69.80 66.60 67.50 0.1M
2022-09-15 67.30 75.00 66.10 69.25 0.4M
2022-09-14 66.75 67.80 65.45 66.40 0.2M
2022-09-13 74.90 75.40 66.55 68.20 0.7M
2022-09-12 65.95 74.20 65.00 73.30 1.8M
2022-09-09 64.20 64.75 61.50 61.85 0.1M
2022-09-08 63.00 64.55 63.00 63.50 0.0M
2022-09-07 64.80 64.80 62.80 63.10 0.0M
2022-09-06 64.50 66.30 63.20 64.10 0.1M
2022-09-05 62.00 64.75 62.00 63.75 0.1M
2022-09-02 64.80 65.95 61.50 62.00 0.2M
2022-09-01 65.45 65.90 64.20 64.90 0.0M
2022-08-30 64.10 66.60 64.00 64.55 0.1M
2022-08-29 65.00 65.45 63.65 64.20 0.2M
2022-08-26 70.25 70.70 66.50 67.50 0.1M
2022-08-25 69.70 71.70 68.80 69.25 0.1M
2022-08-24 69.00 71.80 67.65 69.05 0.2M
2022-08-23 70.00 71.50 67.60 68.15 0.1M
2022-08-22 67.65 73.00 65.80 69.65 0.5M
2022-08-19 69.75 76.80 63.55 68.10 1.0M
2022-08-18 71.00 74.70 66.20 70.70 1.0M
2022-08-17 57.90 68.45 57.85 68.45 1.4M
2022-08-16 56.35 58.00 56.35 57.05 0.0M
2022-08-12 56.50 58.50 56.15 57.55 0.0M
2022-08-11 58.95 59.75 56.15 56.75 0.1M
2022-08-10 56.00 59.60 54.35 57.85 0.1M
2022-08-08 54.95 56.35 54.10 55.40 0.0M
2022-08-05 56.45 56.45 54.40 54.95 0.0M
2022-08-04 55.80 56.00 53.80 55.40 0.0M
2022-08-03 55.00 57.70 54.05 54.95 0.0M
2022-08-02 53.65 57.50 53.65 56.60 0.1M
2022-08-01 54.60 56.50 53.10 54.50 0.1M
2022-07-29 52.15 53.90 52.15 53.55 0.0M
2022-07-28 55.05 56.00 52.55 52.90 0.0M
2022-07-27 55.10 56.15 54.10 54.65 0.0M
2022-07-26 57.00 58.50 55.05 55.50 0.0M
2022-07-25 55.45 59.20 54.30 55.90 0.2M
2022-07-22 49.05 56.90 49.05 54.65 0.3M
2022-07-21 50.50 50.55 49.00 49.35 0.0M
2022-07-20 50.00 52.45 50.00 50.45 0.0M
2022-07-19 50.00 50.95 48.95 50.10 0.0M
2022-07-18 47.05 50.00 47.05 49.50 0.0M
2022-07-15 46.90 47.70 46.90 47.35 0.0M
2022-07-14 47.90 48.15 46.30 47.05 0.0M
2022-07-13 47.30 48.50 47.05 47.70 0.0M
2022-07-12 48.05 48.05 46.85 47.05 0.0M
2022-07-11 48.00 48.75 47.25 47.65 0.0M
2022-07-08 49.55 49.65 47.80 48.20 0.0M
2022-07-07 49.00 49.90 48.00 48.95 0.0M
2022-07-06 49.45 50.15 48.20 48.50 0.0M
2022-07-05 48.90 50.60 48.80 49.45 0.0M
2022-07-04 48.00 49.90 47.75 49.05 0.0M
2022-07-01 49.15 49.90 48.30 48.55 0.0M
2022-06-30 50.45 50.45 48.60 48.80 0.0M
2022-06-29 47.65 51.00 47.65 49.75 0.0M
2022-06-28 50.90 50.90 48.50 49.05 0.0M
2022-06-27 47.55 50.90 47.55 50.25 0.1M
2022-06-24 46.45 48.00 46.45 47.50 0.0M
2022-06-23 44.05 47.20 44.05 46.70 0.0M
2022-06-22 47.65 47.65 44.50 45.05 0.0M
2022-06-21 43.65 47.70 43.65 46.85 0.0M
2022-06-20 47.20 47.25 43.00 43.65 0.0M
2022-06-17 48.00 48.30 46.05 46.70 0.0M
2022-06-16 51.50 52.10 48.20 48.55 0.0M
2022-06-15 50.25 52.50 49.65 51.00 0.0M
2022-06-14 50.00 51.10 49.10 49.60 0.0M
2022-06-13 52.50 52.50 50.00 50.40 0.0M
2022-06-10 54.00 54.00 52.30 52.70 0.0M
2022-06-09 52.95 54.90 52.45 54.25 0.0M
2022-06-08 53.60 53.65 52.00 52.95 0.0M
2022-06-07 52.80 54.20 52.00 52.90 0.0M
2022-06-06 54.65 54.65 52.20 52.55 0.0M
2022-06-03 56.60 57.05 53.55 53.95 0.1M
2022-06-02 55.00 57.60 54.05 55.90 0.2M
2022-06-01 54.95 56.35 54.00 54.30 0.1M
2022-05-31 55.30 57.50 53.60 54.40 0.1M
2022-05-30 57.90 58.00 54.20 54.55 0.0M
2022-05-27 56.70 58.20 54.05 56.45 0.0M
2022-05-26 54.65 57.00 50.60 55.10 0.0M
2022-05-25 57.35 57.35 53.40 53.85 0.0M
2022-05-24 57.20 58.95 56.25 56.60 0.0M
2022-05-23 56.55 59.00 56.10 58.25 0.1M
2022-05-20 55.25 56.55 55.25 55.80 0.0M
2022-05-19 54.50 56.05 53.60 54.50 0.0M
2022-05-18 57.70 59.85 55.60 56.25 0.1M
2022-05-17 57.00 58.80 56.25 57.65 0.0M
2022-05-16 54.15 57.35 54.05 56.70 0.1M
2022-05-13 53.90 55.90 53.25 53.95 0.1M
2022-05-12 51.85 54.20 49.00 52.80 0.1M
2022-05-11 55.95 56.60 48.60 51.35 0.2M
2022-05-10 58.30 59.85 55.15 55.95 0.1M
2022-05-09 61.30 64.50 56.95 59.25 0.2M
2022-05-06 62.05 65.40 60.45 61.65 0.1M
2022-05-05 62.05 66.95 62.05 63.00 0.2M
2022-05-04 66.40 68.00 60.90 61.55 0.1M
2022-05-02 64.60 67.00 62.65 65.10 0.1M
2022-04-29 63.25 69.00 62.85 64.05 0.1M
2022-04-28 65.75 65.75 62.50 62.90 0.1M
2022-04-27 67.20 67.50 63.00 64.85 0.1M
2022-04-26 68.40 69.60 67.00 67.55 0.1M
2022-04-25 71.00 71.35 66.35 67.50 0.2M
2022-04-22 69.00 72.20 69.00 70.30 0.2M
2022-04-21 72.00 73.65 69.30 69.80 0.2M
2022-04-20 72.00 76.50 70.00 71.05 0.4M
2022-04-19 69.20 79.80 68.65 71.15 1.1M
2022-04-18 72.15 72.95 68.00 69.45 0.1M
2022-04-13 70.35 74.40 69.15 71.35 0.4M
2022-04-12 65.05 73.30 65.05 69.35 0.6M
2022-04-11 65.90 68.00 63.60 65.80 0.2M
2022-04-08 65.15 67.20 63.30 66.05 0.1M
2022-04-07 67.80 67.80 64.00 64.20 0.1M
2022-04-06 65.50 69.40 64.55 67.80 0.2M
2022-04-05 63.70 67.90 63.45 65.70 0.1M
2022-04-04 65.70 65.95 62.45 63.70 0.1M
2022-04-01 66.00 67.90 64.10 64.70 0.1M
2022-03-31 63.35 68.75 62.10 65.20 0.4M
2022-03-30 57.10 64.90 57.10 62.10 0.3M
2022-03-29 55.60 59.50 55.40 56.70 0.1M
2022-03-28 56.00 56.25 54.30 55.35 0.0M
2022-03-25 56.40 56.95 55.05 56.15 0.0M
2022-03-24 56.15 57.00 55.65 56.20 0.1M
2022-03-23 57.00 57.00 55.05 56.55 0.0M
2022-03-22 56.05 56.85 55.20 55.75 0.0M
2022-03-21 55.00 58.00 54.60 56.90 0.1M
2022-03-17 57.95 60.20 55.30 56.00 0.1M
2022-03-16 58.80 59.90 56.10 56.85 0.1M
2022-03-15 57.00 59.90 55.55 56.95 0.2M
2022-03-14 52.70 56.90 50.65 55.70 0.1M
2022-03-11 52.90 52.90 50.50 51.25 0.0M
2022-03-10 52.40 53.00 50.85 51.65 0.1M
2022-03-09 48.50 50.65 48.30 50.10 0.0M
2022-03-08 48.00 50.80 45.20 47.70 0.1M
2022-03-07 48.20 49.60 46.80 47.30 0.0M
2022-03-04 49.00 50.80 47.60 48.65 0.0M
2022-03-03 49.80 50.70 48.90 49.90 0.1M
2022-03-02 50.15 50.15 48.75 48.90 0.0M
2022-02-28 51.50 51.50 48.25 49.35 0.0M
2022-02-25 48.80 52.50 48.80 49.95 0.1M
2022-02-24 51.65 52.90 47.65 48.10 0.1M
2022-02-23 53.00 56.00 51.45 54.45 0.0M
2022-02-22 54.00 54.00 50.00 50.55 0.1M
2022-02-21 55.15 56.45 54.00 54.20 0.0M
2022-02-18 57.00 57.95 56.05 57.00 0.0M
2022-02-17 59.60 60.50 57.10 57.55 0.0M
2022-02-16 59.05 60.90 58.25 58.80 0.1M
2022-02-15 57.30 59.85 54.65 58.50 0.1M
2022-02-14 60.00 60.00 56.05 56.55 0.1M
2022-02-11 62.90 63.10 60.60 60.95 0.1M
2022-02-10 62.10 65.00 60.70 61.15 0.0M
2022-02-09 63.65 63.65 60.95 61.25 0.0M
2022-02-08 64.40 66.30 62.10 62.80 0.0M
2022-02-07 64.70 65.90 63.35 64.30 0.1M
2022-02-04 65.45 65.65 62.90 63.80 0.0M
2022-02-03 62.95 66.00 62.70 64.65 0.1M
2022-02-02 63.00 63.90 61.00 62.95 0.1M
2022-02-01 65.90 65.90 61.30 62.20 0.1M
2022-01-31 65.80 68.25 64.40 65.05 0.1M
2022-01-28 66.45 69.30 64.20 64.90 0.1M
2022-01-27 68.00 68.00 64.20 65.55 0.1M
2022-01-25 62.60 67.15 60.00 64.40 0.1M
2022-01-24 67.00 70.50 61.15 62.35 0.3M
2022-01-21 70.00 72.40 66.20 66.75 0.3M
2022-01-20 70.90 75.50 66.45 70.15 1.5M
2022-01-19 58.80 70.00 57.60 68.95 1.2M
2022-01-18 68.00 68.00 57.45 58.85 0.6M
2022-01-17 57.00 65.85 55.15 65.85 2.2M
2022-01-14 55.00 57.40 53.50 54.90 0.2M
2022-01-13 53.60 56.50 52.35 54.15 0.1M
2022-01-12 56.95 56.95 51.55 52.25 0.1M
2022-01-11 54.35 57.15 53.40 54.80 0.3M
2022-01-10 50.95 55.70 50.00 53.85 0.4M
2022-01-07 52.95 53.00 48.90 49.65 0.1M
2022-01-06 50.95 51.95 49.05 51.50 0.1M
2022-01-05 52.85 53.90 51.60 51.95 0.2M
2022-01-04 48.90 54.75 47.05 51.55 0.6M
2022-01-03 49.00 50.05 47.25 47.55 0.1M