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
2025-09-26 41.29 41.29 38.62 38.86 0.0M
2025-09-25 38.52 40.17 38.52 39.93 0.0M
2025-09-24 40.00 40.78 38.31 39.36 0.0M
2025-09-23 39.37 40.25 39.10 40.16 0.0M
2025-09-22 40.31 40.50 38.55 39.37 0.0M
2025-09-19 40.51 40.99 39.65 40.10 0.0M
2025-09-18 39.73 40.65 39.55 40.20 0.0M
2025-09-17 39.00 40.99 39.00 39.94 0.0M
2025-09-16 39.80 40.50 39.20 39.56 0.0M
2025-09-15 39.16 41.10 39.16 39.79 0.0M
2025-09-12 40.25 40.90 39.21 39.72 0.0M
2025-09-11 40.01 41.95 39.65 40.67 0.0M
2025-09-10 39.70 41.60 39.70 40.01 0.0M
2025-09-09 39.10 42.03 39.10 40.64 0.0M
2025-09-08 39.17 42.94 38.13 39.74 0.1M
2025-09-05 38.41 39.50 38.27 38.40 0.0M
2025-09-04 41.30 41.38 38.00 38.38 0.0M
2025-09-03 39.01 39.99 38.80 39.24 0.0M
2025-09-02 39.00 40.40 38.71 39.05 0.0M
2025-09-01 39.37 41.50 38.35 39.09 0.0M
2025-08-29 40.80 42.18 39.30 40.23 0.0M
2025-08-28 41.26 41.49 38.50 40.21 0.0M
2025-08-26 40.89 44.00 39.50 40.85 0.2M
2025-08-25 39.65 42.55 39.01 40.13 0.0M
2025-08-22 37.26 39.00 36.00 38.75 0.0M
2025-08-21 38.50 38.50 37.25 37.48 0.0M
2025-08-20 35.50 37.25 35.50 37.00 0.0M
2025-08-19 35.00 36.59 35.00 35.50 0.0M
2025-08-18 37.00 37.00 34.36 34.85 0.0M
2025-08-14 36.50 37.99 35.05 35.46 0.0M
2025-08-13 38.45 38.45 36.20 36.26 0.0M
2025-08-12 38.50 39.75 37.04 37.17 0.0M
2025-08-11 38.00 39.00 36.94 38.85 0.0M
2025-08-08 38.89 38.89 38.89 38.89 0.0M
2025-08-07 39.69 39.69 39.69 39.69 0.0M
2025-08-06 40.50 40.50 40.50 40.50 0.0M
2025-08-05 40.50 40.50 39.69 40.50 0.0M
2025-08-04 41.25 41.25 40.50 40.50 0.0M
2025-08-01 41.31 41.31 41.31 41.31 0.0M
2025-07-31 41.71 41.71 40.10 41.51 0.0M
2025-07-30 40.30 40.90 40.30 40.90 0.0M
2025-07-29 40.00 40.10 39.80 40.10 0.0M
2025-07-28 40.50 40.50 40.00 40.00 0.0M
2025-07-25 40.50 40.50 40.50 40.50 0.0M
2025-07-24 41.18 41.18 40.50 40.50 0.0M
2025-07-23 41.00 41.18 41.00 41.18 0.0M
2025-07-22 40.96 41.00 40.96 41.00 0.0M
2025-07-21 42.50 42.50 41.80 41.80 0.0M
2025-07-18 41.25 42.00 41.25 41.95 0.0M
2025-07-17 41.50 41.50 41.25 41.25 0.0M
2025-07-16 40.56 41.00 40.56 41.00 0.0M
2025-07-15 41.06 41.06 40.55 40.55 0.0M
2025-07-14 41.00 41.06 41.00 41.06 0.0M
2025-07-11 40.80 41.00 40.80 41.00 0.0M
2025-07-10 41.50 41.50 41.00 41.00 0.0M
2025-07-09 41.57 41.77 41.57 41.77 0.0M
2025-07-08 42.42 42.42 42.42 42.42 0.0M
2025-07-07 43.29 43.29 43.29 43.29 0.0M
2025-07-04 44.18 44.18 44.18 44.18 0.0M
2025-07-03 45.09 45.09 45.09 45.09 0.0M
2025-07-02 45.00 46.40 44.60 46.02 0.0M
2025-07-01 44.45 45.79 42.50 45.50 0.0M
2025-06-30 45.40 45.40 42.49 44.23 0.0M
2025-06-27 42.98 43.48 42.00 43.48 0.0M
2025-06-26 42.90 42.90 41.32 41.41 0.0M
2025-06-25 37.80 41.31 37.80 41.31 0.0M
2025-06-24 38.97 40.00 38.97 39.35 0.0M
2025-06-23 38.40 39.19 38.40 38.97 0.0M
2025-06-20 37.31 38.70 37.31 38.49 0.0M
2025-06-19 39.80 39.80 37.01 37.31 0.0M
2025-06-18 38.10 38.80 38.05 38.15 0.0M
2025-06-17 38.30 39.74 38.01 38.79 0.0M
2025-06-16 39.49 39.49 38.40 38.96 0.0M
2025-06-13 38.00 39.48 37.50 38.96 0.0M
2025-06-12 39.20 40.50 38.65 38.83 0.0M
2025-06-11 38.90 39.86 37.90 39.57 0.0M
2025-06-10 38.08 38.77 37.52 37.97 0.0M
2025-06-09 38.70 38.70 37.02 37.90 0.0M
2025-06-06 37.46 38.40 36.60 37.45 0.0M
2025-06-05 37.80 38.90 37.30 37.47 0.0M
2025-06-04 37.25 38.45 36.20 37.99 0.0M
2025-06-03 38.00 38.40 37.00 37.30 0.0M
2025-06-02 37.99 37.99 36.70 37.76 0.0M
2025-05-30 38.97 39.00 37.75 37.99 0.0M
2025-05-29 39.30 39.74 37.24 39.04 0.0M
2025-05-28 39.00 39.91 38.17 39.21 0.0M
2025-05-27 37.80 38.90 37.40 38.85 0.0M
2025-05-26 38.30 38.30 37.80 38.02 0.0M
2025-05-23 38.37 38.95 36.31 37.64 0.0M
2025-05-22 38.20 39.20 37.60 38.18 0.0M
2025-05-21 38.30 38.90 37.82 38.13 0.0M
2025-05-20 38.90 40.35 38.30 39.08 0.0M
2025-05-19 38.05 40.50 38.05 39.77 0.0M
2025-05-16 39.50 39.60 38.00 39.30 0.0M
2025-05-15 38.83 40.19 38.05 39.77 0.0M
2025-05-14 38.50 39.00 37.80 38.83 0.0M
2025-05-13 37.50 38.50 36.45 38.50 0.0M
2025-05-12 36.00 37.59 35.80 37.39 0.0M
2025-05-09 37.00 37.60 35.50 35.80 0.0M
2025-05-08 36.20 37.60 35.81 37.20 0.0M
2025-05-07 35.00 36.35 34.00 35.83 0.0M
2025-05-06 34.26 36.99 34.26 35.57 0.0M
2025-05-05 35.16 36.91 33.76 35.62 0.0M
2025-05-02 34.55 36.99 34.55 35.16 0.0M
2025-04-30 35.99 37.00 35.50 35.70 0.0M
2025-04-29 37.40 37.40 35.25 35.99 0.0M
2025-04-28 37.50 37.50 35.58 36.08 0.0M
2025-04-25 38.79 38.79 35.82 36.10 0.0M
2025-04-24 38.72 38.72 36.50 37.39 0.0M
2025-04-23 36.25 38.29 35.20 37.96 0.0M
2025-04-22 35.90 37.17 34.93 36.70 0.0M
2025-04-21 35.00 36.05 34.50 35.40 0.0M
2025-04-17 34.99 35.49 33.35 34.70 0.0M
2025-04-16 33.46 34.97 33.46 34.48 0.0M
2025-04-15 34.80 34.80 32.86 34.31 0.0M
2025-04-11 33.41 34.70 32.80 33.39 0.0M
2025-04-09 33.39 34.23 32.72 33.41 0.0M
2025-04-08 33.39 33.64 32.21 33.30 0.0M
2025-04-07 32.00 32.42 30.40 31.65 0.0M
2025-04-04 35.48 35.50 33.50 33.80 0.0M
2025-04-03 32.78 35.00 31.76 34.53 0.2M
2025-04-02 32.00 32.37 31.75 31.84 0.0M
2025-04-01 33.06 34.47 31.60 31.92 0.1M
2025-03-28 33.94 35.00 32.10 32.72 0.1M
2025-03-27 35.43 35.80 32.97 33.30 0.1M
2025-03-26 37.65 38.00 34.70 35.69 0.0M
2025-03-25 39.00 40.45 36.81 37.45 0.1M
2025-03-24 41.25 41.50 38.25 39.10 0.1M
2025-03-21 40.54 41.99 39.51 40.25 0.0M
2025-03-20 39.70 41.28 39.70 40.54 0.0M
2025-03-19 37.75 39.88 37.51 38.75 0.0M
2025-03-18 37.00 38.49 37.00 37.27 0.0M
2025-03-17 40.15 40.15 36.25 36.94 0.0M
2025-03-13 37.72 39.49 37.72 39.20 0.0M
2025-03-12 39.85 40.35 36.66 37.84 0.0M
2025-03-11 36.70 39.40 36.50 38.85 0.0M
2025-03-10 40.01 41.48 37.20 37.87 0.0M
2025-03-07 41.78 41.79 40.62 40.76 0.0M
2025-03-06 39.26 42.40 39.26 40.80 0.0M
2025-03-05 38.95 40.50 38.71 39.56 0.0M
2025-03-04 37.30 38.99 36.82 38.81 0.0M
2025-03-03 37.25 37.31 35.32 36.33 0.0M
2025-02-28 38.25 38.25 35.25 36.31 0.0M
2025-02-27 40.70 40.70 37.80 38.25 0.0M
2025-02-25 40.80 40.80 39.61 39.76 0.0M
2025-02-24 40.25 40.50 39.14 40.11 0.0M
2025-02-21 39.48 40.74 39.11 39.50 0.0M
2025-02-20 38.43 39.70 38.00 39.03 0.1M
2025-02-19 39.10 42.34 37.15 38.43 0.1M
2025-02-18 43.44 43.78 39.99 40.66 0.0M
2025-02-17 44.80 44.80 41.41 43.31 0.0M
2025-02-14 50.35 50.35 44.14 45.20 0.0M
2025-02-13 53.24 53.50 49.31 49.80 0.0M
2025-02-12 52.07 52.50 46.30 49.32 0.1M
2025-02-11 53.78 53.90 51.31 52.25 0.0M
2025-02-10 54.86 54.86 53.46 53.52 0.0M
2025-02-07 54.08 54.49 53.63 53.92 0.0M
2025-02-06 53.56 54.59 53.48 53.63 0.0M
2025-02-05 54.45 54.87 53.56 53.69 0.0M
2025-02-04 54.15 55.47 53.62 53.80 0.0M
2025-02-03 55.89 55.89 54.16 54.24 0.0M
2025-02-01 54.45 56.75 54.45 54.87 0.0M
2025-01-31 55.71 55.71 53.20 54.52 0.0M
2025-01-30 54.70 59.50 53.01 55.35 0.1M
2025-01-29 52.31 54.08 52.31 52.94 0.0M
2025-01-28 56.99 57.80 51.50 52.21 0.0M
2025-01-27 54.20 54.42 51.82 53.06 0.0M
2025-01-24 55.65 55.65 53.22 53.94 0.0M
2025-01-23 56.49 56.49 54.15 54.80 0.0M
2025-01-22 55.87 56.89 55.11 56.02 0.0M
2025-01-21 59.86 59.86 55.00 55.35 0.0M
2025-01-20 60.00 60.00 57.12 57.78 0.0M
2025-01-17 57.88 58.99 57.65 58.01 0.0M
2025-01-16 58.18 59.12 57.27 57.42 0.0M
2025-01-15 59.50 59.50 57.62 58.18 0.0M
2025-01-14 54.70 58.98 54.10 58.42 0.0M
2025-01-13 55.80 56.97 54.00 54.31 0.0M
2025-01-10 58.18 58.34 55.57 56.66 0.0M
2025-01-09 59.94 60.29 58.00 58.18 0.0M
2025-01-08 60.43 61.48 58.10 58.72 0.0M
2025-01-07 62.60 62.60 60.11 60.59 0.0M
2025-01-06 63.09 63.50 60.00 60.59 0.0M
2025-01-03 65.00 65.43 63.00 63.84 0.0M
2025-01-02 63.80 68.00 62.70 64.37 0.1M
2025-01-01 61.39 67.00 60.00 63.69 0.1M