Spenta Intl

SPIL
🏛️ india →
100.30
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
2022-12-30 107.80 107.95 101.05 104.00 0.0M
2022-12-29 101.00 108.40 99.35 99.70 0.0M
2022-12-28 102.75 103.95 99.10 100.30 0.0M
2022-12-27 104.00 107.80 97.35 98.45 0.0M
2022-12-26 100.00 104.95 97.35 104.00 0.0M
2022-12-23 101.20 110.00 101.20 102.00 0.0M
2022-12-22 114.60 114.60 103.05 104.35 0.0M
2022-12-21 105.05 116.10 105.05 106.90 0.0M
2022-12-20 114.85 114.85 107.10 114.65 0.0M
2022-12-19 109.00 109.00 109.00 109.00 0.0M
2022-12-16 109.00 109.00 109.00 109.00 0.0M
2022-12-15 105.50 109.95 105.10 106.90 0.0M
2022-12-14 112.60 120.00 106.00 109.10 0.0M
2022-12-13 122.95 123.00 113.00 114.00 0.0M
2022-12-12 116.00 124.00 111.20 117.00 0.0M
2022-12-09 137.40 140.00 117.05 121.25 0.0M
2022-12-08 151.00 151.00 118.10 121.95 0.0M
2022-12-07 135.00 135.00 120.20 126.00 0.0M
2022-12-06 122.90 130.00 122.90 129.80 0.0M
2022-12-05 116.30 123.50 115.00 122.00 0.0M
2022-12-02 125.95 127.95 115.05 116.30 0.0M
2022-11-30 120.55 125.75 120.50 120.50 0.0M
2022-11-29 134.85 134.85 119.30 119.70 0.0M
2022-11-28 117.85 127.00 117.85 125.00 0.0M
2022-11-25 120.00 120.05 110.00 117.85 0.0M
2022-11-24 118.00 118.00 111.10 118.00 0.0M
2022-11-23 116.50 123.95 112.00 115.65 0.0M
2022-11-22 126.00 126.00 119.95 119.95 0.0M
2022-11-21 120.15 120.15 111.00 115.00 0.0M
2022-11-18 125.05 125.05 117.05 120.20 0.0M
2022-11-17 132.35 132.35 125.00 125.00 0.0M
2022-11-16 125.50 131.00 124.00 128.50 0.0M
2022-11-15 126.00 138.00 124.20 127.40 0.0M
2022-11-14 129.45 135.95 129.45 132.65 0.0M
2022-11-11 130.00 130.00 126.00 129.00 0.0M
2022-11-10 130.00 130.00 123.75 124.85 0.0M
2022-11-09 117.80 136.00 117.80 129.95 0.0M
2022-11-07 125.95 129.00 118.25 124.00 0.0M
2022-11-04 120.00 127.85 114.00 127.25 0.0M
2022-11-03 130.00 130.00 110.10 122.00 0.0M
2022-11-02 119.85 124.00 114.00 119.20 0.0M
2022-11-01 119.50 119.50 108.00 113.15 0.0M
2022-10-31 119.15 120.95 108.00 108.70 0.0M
2022-10-28 116.80 118.00 116.75 116.80 0.0M
2022-10-27 110.20 124.85 110.10 116.80 0.0M
2022-10-25 120.05 120.05 113.70 113.75 0.0M
2022-10-24 126.30 126.30 126.30 126.30 0.0M
2022-10-21 121.00 121.00 115.15 115.90 0.0M
2022-10-20 118.05 119.90 113.00 119.35 0.0M
2022-10-19 112.10 123.00 108.25 122.55 0.0M
2022-10-18 120.00 120.00 112.00 116.60 0.0M
2022-10-17 106.20 119.90 105.05 117.00 0.0M
2022-10-14 109.10 114.00 107.15 111.95 0.0M
2022-10-13 106.55 106.55 106.55 106.55 0.0M
2022-10-12 108.10 112.35 108.10 112.00 0.0M
2022-10-11 117.95 117.95 108.65 112.35 0.0M
2022-10-10 127.20 127.20 113.00 117.95 0.0M
2022-10-07 118.95 118.95 112.00 115.65 0.0M
2022-10-06 116.90 116.90 105.00 115.90 0.0M
2022-10-04 101.00 117.60 94.00 107.95 0.0M
2022-10-03 85.95 102.70 85.95 98.00 0.0M
2022-09-30 82.05 85.95 80.00 85.95 0.0M
2022-09-29 82.00 82.00 81.50 81.95 0.0M
2022-09-28 85.80 85.80 80.00 82.05 0.0M
2022-09-27 87.85 89.95 85.00 89.90 0.0M
2022-09-26 82.00 83.95 82.00 83.95 0.0M
2022-09-23 89.95 89.95 86.05 86.70 0.0M
2022-09-22 91.00 91.00 80.05 83.45 0.0M
2022-09-21 84.50 91.00 84.50 90.95 0.0M
2022-09-20 82.40 91.00 82.40 87.10 0.0M
2022-09-19 89.75 89.75 89.00 89.00 0.0M
2022-09-16 85.00 85.10 84.00 85.00 0.0M
2022-09-15 85.00 85.00 85.00 85.00 0.0M
2022-09-14 85.00 92.00 80.00 85.00 0.0M
2022-09-13 85.10 85.15 85.00 85.00 0.0M
2022-09-12 87.80 88.00 83.00 87.75 0.0M
2022-09-09 91.40 91.40 87.00 88.00 0.0M
2022-09-08 91.90 91.90 75.00 84.25 0.0M
2022-09-07 83.40 91.00 83.40 89.20 0.0M
2022-09-06 85.55 85.55 85.50 85.50 0.0M
2022-09-05 90.45 91.70 82.10 89.95 0.0M
2022-09-02 86.00 93.85 82.00 83.20 0.0M
2022-09-01 81.00 85.00 81.00 84.80 0.0M
2022-08-30 80.00 84.00 79.90 82.40 0.0M
2022-08-29 75.50 81.50 67.85 80.00 0.0M
2022-08-26 75.85 79.85 74.00 75.50 0.0M
2022-08-25 78.95 78.95 75.00 76.50 0.0M
2022-08-24 78.95 78.95 78.95 78.95 0.0M
2022-08-23 79.00 89.70 74.00 74.00 0.0M
2022-08-22 77.65 77.75 75.00 75.00 0.0M
2022-08-19 75.50 75.50 70.70 73.50 0.0M
2022-08-18 71.80 75.50 71.70 75.30 0.0M
2022-08-17 74.00 74.10 70.00 73.50 0.0M
2022-08-16 88.50 88.50 70.00 73.90 0.0M
2022-08-12 81.50 81.50 77.70 77.70 0.0M
2022-08-11 78.70 79.50 78.70 78.70 0.0M
2022-08-10 78.25 81.25 76.80 78.30 0.0M
2022-08-08 73.40 84.00 73.40 84.00 0.0M
2022-08-05 75.20 82.00 75.20 81.80 0.0M
2022-08-04 76.00 82.00 76.00 81.75 0.0M
2022-08-03 75.75 82.00 75.75 79.50 0.0M
2022-08-02 75.50 81.00 75.50 80.85 0.0M
2022-08-01 79.30 79.30 79.25 79.25 0.0M
2022-07-29 79.00 81.85 79.00 81.80 0.0M
2022-07-28 85.65 85.65 71.20 77.60 0.0M
2022-07-27 72.65 82.95 72.65 79.25 0.0M
2022-07-26 78.90 79.00 72.00 72.95 0.0M
2022-07-25 82.20 82.20 78.80 78.90 0.0M
2022-07-22 77.00 84.50 77.00 79.80 0.0M
2022-07-21 84.85 84.85 84.85 84.85 0.0M
2022-07-20 74.25 82.50 74.25 82.50 0.0M
2022-07-19 77.15 82.45 75.60 82.45 0.0M
2022-07-18 82.65 84.80 76.95 83.65 0.0M
2022-07-15 82.00 82.00 79.50 81.00 0.0M
2022-07-14 81.95 81.95 77.35 79.50 0.0M
2022-07-13 78.00 78.00 73.75 74.05 0.0M
2022-07-12 74.50 78.55 74.50 78.00 0.0M
2022-07-11 85.00 85.00 79.00 79.00 0.0M
2022-07-08 84.95 84.95 75.00 80.15 0.0M
2022-07-07 73.30 77.80 72.55 77.05 0.0M
2022-07-06 80.00 80.00 78.15 78.15 0.0M
2022-07-04 81.90 81.95 81.90 81.95 0.0M
2022-06-30 81.95 81.95 81.95 81.95 0.0M
2022-06-29 78.00 79.90 78.00 79.90 0.0M
2022-06-28 76.35 82.90 75.80 79.90 0.0M
2022-06-27 79.45 79.95 77.60 79.95 0.0M
2022-06-24 77.90 77.90 77.90 77.90 0.0M
2022-06-23 75.95 77.65 72.00 74.50 0.0M
2022-06-22 71.00 73.15 71.00 72.00 0.0M
2022-06-21 75.00 75.00 71.00 71.50 0.0M
2022-06-20 78.55 78.55 72.70 73.15 0.0M
2022-06-17 93.00 97.90 74.40 74.50 0.0M
2022-06-16 93.25 93.35 93.00 93.00 0.0M
2022-06-15 98.30 98.35 98.30 98.35 0.0M
2022-06-14 103.85 103.85 93.05 93.30 0.0M
2022-06-13 101.95 101.95 93.10 96.75 0.0M
2022-06-10 100.00 104.95 94.40 95.40 0.0M
2022-06-09 99.30 104.00 95.00 97.75 0.0M
2022-06-08 96.00 115.60 96.00 99.00 0.0M
2022-06-07 94.95 98.40 94.95 97.00 0.0M
2022-06-06 98.40 98.40 91.00 94.35 0.0M
2022-06-03 94.55 99.00 94.25 94.50 0.0M
2022-06-02 94.00 99.00 93.25 98.35 0.0M
2022-06-01 95.00 105.00 92.20 94.00 0.0M
2022-05-31 96.95 98.00 86.75 96.85 0.0M
2022-05-30 108.00 108.00 93.00 93.15 0.0M
2022-05-27 108.00 108.00 91.20 104.45 0.0M
2022-05-26 91.05 95.00 86.00 95.00 0.0M
2022-05-25 91.50 91.50 91.10 91.25 0.0M
2022-05-24 90.00 98.00 90.00 91.00 0.0M
2022-05-23 92.00 103.00 89.00 98.45 0.0M
2022-05-20 100.30 100.30 90.00 94.00 0.0M
2022-05-19 95.00 95.35 88.00 91.00 0.0M
2022-05-18 92.30 99.85 92.30 96.00 0.0M
2022-05-17 95.90 95.90 90.00 92.30 0.0M
2022-05-16 76.40 95.00 76.40 94.00 0.0M
2022-05-13 86.00 90.40 82.50 84.30 0.0M
2022-05-12 82.35 99.90 82.35 86.85 0.0M
2022-05-11 97.95 97.95 76.30 84.00 0.0M
2022-05-10 90.00 96.10 88.50 93.95 0.0M
2022-05-09 104.95 105.00 83.10 90.20 0.0M
2022-05-06 86.10 108.00 86.10 100.90 0.0M
2022-05-05 89.00 97.25 87.00 94.50 0.0M
2022-05-04 97.95 97.95 90.00 93.00 0.0M
2022-05-02 97.85 102.40 88.00 96.00 0.0M
2022-04-29 92.95 97.95 81.70 92.05 0.0M
2022-04-28 82.00 82.00 82.00 82.00 0.0M
2022-04-27 81.25 85.00 81.25 81.25 0.0M
2022-04-26 83.35 83.40 83.35 83.40 0.0M
2022-04-25 97.40 97.40 77.10 84.50 0.0M
2022-04-22 84.70 87.00 81.00 85.00 0.0M
2022-04-21 85.95 85.95 81.35 81.35 0.0M
2022-04-20 82.00 82.00 81.50 81.95 0.0M
2022-04-19 72.40 84.05 72.40 82.55 0.0M
2022-04-18 80.55 90.95 80.55 83.25 0.0M
2022-04-13 83.15 84.00 83.10 83.75 0.0M
2022-04-12 84.00 84.00 84.00 84.00 0.0M
2022-04-11 84.35 90.00 84.35 84.45 0.0M
2022-04-08 86.00 86.05 85.70 86.05 0.0M
2022-04-07 87.95 87.95 87.95 87.95 0.0M
2022-04-06 87.95 87.95 87.75 87.75 0.0M
2022-04-05 90.00 90.00 85.00 87.50 0.0M
2022-04-04 84.00 91.00 84.00 85.85 0.0M
2022-04-01 89.95 89.95 89.00 89.95 0.0M
2022-03-30 96.00 96.00 82.00 88.85 0.0M
2022-03-29 87.35 87.40 87.35 87.40 0.0M
2022-03-28 82.00 82.00 81.00 81.05 0.0M
2022-03-25 82.40 86.55 82.15 84.00 0.0M
2022-03-24 83.05 85.55 79.75 82.10 0.0M
2022-03-23 86.05 86.05 85.55 85.70 0.0M
2022-03-22 86.40 87.10 85.50 86.05 0.0M
2022-03-21 87.10 88.55 82.25 82.90 0.0M
2022-03-16 95.90 96.00 86.05 90.00 0.0M
2022-03-15 97.00 97.00 87.30 87.35 0.0M
2022-03-14 103.00 103.40 96.95 97.00 0.0M
2022-03-11 102.40 104.80 94.00 94.00 0.0M
2022-03-10 93.00 102.30 93.00 95.50 0.0M
2022-03-09 93.00 93.00 92.95 93.00 0.0M
2022-03-08 88.00 89.00 88.00 89.00 0.0M
2022-03-07 78.70 92.40 76.35 92.15 0.0M
2022-03-04 80.40 88.00 76.30 84.00 0.0M
2022-03-03 85.00 88.00 83.75 84.10 0.0M
2022-03-02 92.80 92.80 92.80 92.80 0.0M
2022-02-28 80.35 90.75 77.00 90.10 0.0M
2022-02-25 80.35 88.00 80.00 83.15 0.0M
2022-02-24 82.85 90.40 82.80 84.00 0.0M
2022-02-23 97.60 98.00 89.15 92.00 0.0M
2022-02-22 75.10 89.95 75.10 89.95 0.0M
2022-02-21 89.95 89.95 81.00 81.80 0.0M
2022-02-18 85.00 89.20 85.00 89.20 0.0M
2022-02-17 81.10 81.50 81.10 81.10 0.0M
2022-02-16 83.50 83.70 76.10 79.35 0.0M
2022-02-15 75.50 80.00 73.20 76.10 0.0M
2022-02-14 74.85 83.80 74.85 77.00 0.0M
2022-02-11 84.90 89.45 82.00 83.15 0.0M
2022-02-10 84.00 85.00 82.00 83.95 0.0M
2022-02-09 82.20 84.00 78.05 84.00 0.0M
2022-02-08 83.30 86.00 83.00 83.55 0.0M
2022-02-07 88.00 88.00 81.45 85.00 0.0M
2022-02-04 86.90 87.00 84.30 84.30 0.0M
2022-02-03 85.55 86.85 85.55 86.40 0.0M
2022-02-02 82.40 86.95 82.40 86.35 0.0M
2022-02-01 86.00 86.75 84.95 86.55 0.0M
2022-01-31 87.75 90.00 85.30 85.90 0.0M
2022-01-28 89.40 89.45 85.55 86.25 0.0M
2022-01-27 89.00 93.50 84.85 88.20 0.0M
2022-01-25 89.20 89.25 89.15 89.15 0.0M
2022-01-24 103.55 103.60 93.80 93.80 0.0M
2022-01-21 94.90 98.70 94.25 98.70 0.0M
2022-01-20 94.65 94.65 94.00 94.00 0.0M
2022-01-19 90.80 94.65 88.00 94.65 0.0M
2022-01-18 89.55 93.45 89.30 90.15 0.0M
2022-01-17 91.80 94.00 91.75 94.00 0.0M
2022-01-14 92.05 97.95 92.05 96.55 0.0M
2022-01-13 97.25 97.25 91.30 96.85 0.0M
2022-01-12 95.00 96.00 95.00 95.90 0.0M
2022-01-11 94.50 94.60 93.95 94.60 0.0M
2022-01-10 88.60 93.00 85.40 90.10 0.0M
2022-01-07 83.80 88.70 83.80 88.60 0.0M
2022-01-06 89.00 89.00 84.10 84.60 0.0M
2022-01-05 88.70 88.70 86.00 86.00 0.0M
2022-01-04 85.65 94.60 85.60 88.00 0.0M
2022-01-03 85.95 90.10 81.65 90.10 0.0M