SPL Industries Ltd

SPND
🏛️ india →
38.42
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
2021-12-31 46.00 49.40 46.00 47.40 0.1M
2021-12-30 45.35 45.40 43.70 44.95 0.0M
2021-12-29 45.60 46.65 44.75 44.90 0.0M
2021-12-28 44.05 47.95 43.75 45.65 0.0M
2021-12-27 44.60 44.70 42.95 43.80 0.0M
2021-12-24 43.70 43.70 42.55 43.35 0.0M
2021-12-23 41.60 43.40 41.25 43.10 0.0M
2021-12-22 40.10 41.95 40.10 41.50 0.0M
2021-12-21 40.90 41.25 39.15 39.90 0.0M
2021-12-20 42.35 42.35 38.80 39.15 0.0M
2021-12-17 43.80 43.80 41.45 41.95 0.0M
2021-12-16 45.00 45.60 43.00 43.15 0.0M
2021-12-15 44.85 44.85 43.60 44.00 0.0M
2021-12-14 44.85 45.95 44.30 44.45 0.0M
2021-12-13 44.55 45.40 43.65 44.85 0.0M
2021-12-10 43.95 44.80 42.30 44.20 0.0M
2021-12-09 43.65 44.50 43.30 43.55 0.0M
2021-12-08 46.80 46.80 43.40 43.70 0.0M
2021-12-07 43.45 43.65 42.25 42.55 0.0M
2021-12-06 43.75 44.05 42.35 42.45 0.0M
2021-12-03 43.10 44.50 42.85 43.15 0.0M
2021-12-02 42.20 44.20 41.55 43.75 0.0M
2021-12-01 42.35 43.00 41.55 42.15 0.0M
2021-11-30 42.85 43.70 42.00 42.05 0.0M
2021-11-29 44.30 44.30 42.20 42.95 0.0M
2021-11-26 44.95 45.55 43.25 44.30 0.0M
2021-11-25 45.10 45.80 44.45 45.20 0.0M
2021-11-24 46.65 46.70 45.15 45.45 0.0M
2021-11-23 44.20 46.75 42.00 45.80 0.0M
2021-11-22 45.85 46.10 43.55 44.70 0.0M
2021-11-18 45.90 46.05 44.30 44.75 0.0M
2021-11-17 46.50 47.20 44.50 45.50 0.0M
2021-11-16 48.15 48.45 45.90 46.35 0.0M
2021-11-15 51.15 51.15 47.45 48.15 0.0M
2021-11-12 54.70 56.20 51.00 51.05 0.1M
2021-11-11 47.65 53.90 47.00 51.00 0.0M
2021-11-10 47.55 49.20 47.50 47.95 0.0M
2021-11-09 47.95 48.90 46.10 47.55 0.0M
2021-11-08 49.00 49.45 47.65 48.45 0.0M
2021-11-04 49.65 49.65 47.55 49.00 0.0M
2021-11-03 47.05 50.00 46.45 47.30 0.0M
2021-11-02 43.95 45.85 43.70 45.50 0.0M
2021-11-01 43.60 44.30 43.35 43.90 0.0M
2021-10-29 42.75 43.90 42.65 43.05 0.0M
2021-10-28 43.70 43.75 42.60 43.10 0.0M
2021-10-27 43.90 44.40 43.35 44.25 0.0M
2021-10-26 43.55 44.80 42.70 44.00 0.0M
2021-10-25 44.00 44.15 42.05 42.45 0.0M
2021-10-22 44.10 44.95 43.05 43.70 0.0M
2021-10-21 44.00 45.30 43.45 43.55 0.0M
2021-10-20 46.55 46.55 43.50 44.40 0.0M
2021-10-19 46.90 47.30 45.30 46.00 0.0M
2021-10-18 47.10 47.10 45.85 46.15 0.0M
2021-10-14 47.30 47.80 46.10 46.60 0.0M
2021-10-13 48.00 48.05 47.30 47.30 0.0M
2021-10-12 48.10 48.90 47.05 47.55 0.0M
2021-10-11 48.45 49.50 47.30 48.90 0.0M
2021-10-08 48.90 49.50 47.75 48.00 0.0M
2021-10-07 48.95 49.05 48.25 48.50 0.0M
2021-10-06 48.10 50.15 47.70 47.95 0.0M
2021-10-05 47.25 49.90 46.50 48.75 0.0M
2021-10-04 48.80 48.80 46.30 47.50 0.0M
2021-10-01 47.60 47.60 46.10 46.45 0.0M
2021-09-30 48.10 48.75 46.60 46.90 0.0M
2021-09-29 45.80 48.15 44.30 47.70 0.0M
2021-09-28 45.55 46.70 45.15 45.90 0.0M
2021-09-27 46.00 46.80 45.45 45.80 0.0M
2021-09-24 47.90 48.25 46.10 46.40 0.0M
2021-09-23 46.55 48.45 46.55 47.35 0.0M
2021-09-22 46.40 47.70 44.10 47.05 0.0M
2021-09-21 47.85 48.80 45.30 46.55 0.0M
2021-09-20 49.00 49.90 47.10 47.40 0.0M
2021-09-17 49.65 50.65 48.15 48.90 0.0M
2021-09-16 50.55 50.85 49.40 49.65 0.0M
2021-09-15 49.50 51.65 48.40 50.60 0.0M
2021-09-14 48.70 49.55 47.85 48.65 0.0M
2021-09-13 49.05 49.85 48.00 48.10 0.0M
2021-09-09 49.40 50.70 48.25 49.20 0.0M
2021-09-08 50.70 50.70 49.05 49.55 0.0M
2021-09-07 49.60 51.40 49.05 50.00 0.0M
2021-09-06 52.85 52.85 49.05 49.75 0.0M
2021-09-03 51.75 52.85 50.55 51.20 0.0M
2021-09-02 51.10 52.00 49.25 51.60 0.0M
2021-09-01 52.40 52.80 50.40 51.10 0.0M
2021-08-31 52.80 53.95 51.85 52.15 0.0M
2021-08-30 53.15 54.55 52.10 52.75 0.0M
2021-08-27 52.45 53.05 51.60 52.40 0.0M
2021-08-26 52.35 53.50 51.25 52.55 0.0M
2021-08-25 52.80 53.60 52.00 52.30 0.0M
2021-08-24 51.10 54.00 50.20 52.35 0.0M
2021-08-23 55.00 55.00 48.60 50.75 0.0M
2021-08-20 52.60 55.00 51.35 53.05 0.0M
2021-08-18 51.45 57.10 49.85 53.50 0.1M
2021-08-17 52.00 52.80 50.35 51.45 0.0M
2021-08-16 54.30 55.95 51.10 52.15 0.0M
2021-08-13 54.20 55.50 52.60 54.35 0.0M
2021-08-12 52.40 54.95 50.70 53.20 0.0M
2021-08-11 55.80 55.80 47.05 51.05 0.0M
2021-08-10 58.10 58.40 50.10 52.65 0.0M
2021-08-09 60.75 62.00 57.55 58.05 0.0M
2021-08-06 63.00 63.00 58.25 59.90 0.0M
2021-08-05 60.50 64.60 57.75 61.75 0.0M
2021-08-04 59.40 64.70 56.10 59.60 0.2M
2021-08-03 53.35 61.20 53.35 58.15 0.2M
2021-08-02 53.60 53.80 52.15 52.85 0.0M
2021-07-30 53.45 54.30 52.60 53.05 0.0M
2021-07-29 53.20 54.40 51.95 53.20 0.0M
2021-07-28 53.10 53.25 51.55 52.25 0.0M
2021-07-27 56.00 56.00 51.65 52.30 0.0M
2021-07-26 53.20 54.00 51.30 51.60 0.0M
2021-07-23 54.10 57.00 52.00 52.55 0.0M
2021-07-22 50.60 57.45 48.65 55.00 0.1M
2021-07-20 52.50 52.50 48.10 49.50 0.0M
2021-07-19 53.70 53.70 50.90 51.45 0.0M
2021-07-16 51.85 52.90 49.75 50.60 0.0M
2021-07-15 53.45 54.15 50.40 51.55 0.0M
2021-07-14 47.35 54.95 47.00 51.90 0.2M
2021-07-13 46.95 47.70 46.25 46.45 0.0M
2021-07-12 46.30 47.80 46.00 46.95 0.0M
2021-07-09 47.00 47.00 45.55 46.55 0.0M
2021-07-08 46.75 47.10 44.45 45.45 0.0M
2021-07-07 43.95 46.25 43.90 45.70 0.0M
2021-07-06 43.50 44.85 43.40 43.65 0.0M
2021-07-05 48.40 48.40 42.30 43.65 0.0M
2021-07-02 43.90 43.95 42.10 43.15 0.0M
2021-07-01 43.95 43.95 42.20 43.10 0.0M
2021-06-30 43.00 44.50 42.05 43.00 0.0M
2021-06-29 41.60 43.35 41.60 42.15 0.0M
2021-06-28 42.85 43.40 42.05 42.20 0.0M
2021-06-25 43.15 43.35 42.10 42.85 0.0M
2021-06-24 44.00 45.00 42.30 42.95 0.0M
2021-06-23 44.00 45.70 43.25 43.70 0.0M
2021-06-22 43.70 44.75 42.30 43.20 0.0M
2021-06-21 40.00 44.00 40.00 42.80 0.0M
2021-06-18 46.00 46.55 42.00 43.55 0.0M
2021-06-17 46.60 47.40 45.00 45.65 0.0M
2021-06-16 47.55 47.55 44.20 45.65 0.0M
2021-06-15 50.90 50.90 48.70 49.30 0.0M
2021-06-14 51.55 52.50 46.60 48.60 0.0M
2021-06-11 51.45 51.75 47.25 50.00 0.1M
2021-06-10 48.95 49.80 47.30 49.10 0.0M
2021-06-09 50.40 51.00 47.30 48.50 0.0M
2021-06-08 49.45 50.10 47.60 49.05 0.0M
2021-06-07 48.20 48.50 46.60 47.40 0.0M
2021-06-04 47.70 50.15 46.30 47.25 0.0M
2021-06-03 44.70 47.40 42.30 46.95 0.1M
2021-06-02 43.20 44.00 41.60 43.80 0.0M
2021-06-01 45.10 45.10 42.00 42.85 0.0M
2021-05-31 44.00 45.45 42.60 43.70 0.0M
2021-05-28 46.20 46.20 43.60 44.50 0.0M
2021-05-27 48.50 48.50 41.60 45.00 0.0M
2021-05-26 45.60 46.60 44.50 45.85 0.0M
2021-05-25 48.00 49.60 45.35 46.05 0.0M
2021-05-24 44.50 48.40 44.50 46.50 0.0M
2021-05-21 41.30 45.75 40.65 42.75 0.1M
2021-05-20 41.55 42.20 38.90 39.40 0.0M
2021-05-19 39.30 43.50 38.20 41.25 0.0M
2021-05-18 39.25 40.50 38.30 39.30 0.0M
2021-05-17 40.80 40.80 38.25 39.50 0.0M
2021-05-14 39.10 40.90 37.10 37.70 0.0M
2021-05-12 40.70 41.30 39.00 40.00 0.0M
2021-05-11 45.30 45.30 40.50 40.60 0.0M
2021-05-10 39.65 44.90 38.80 42.10 0.0M
2021-05-07 35.90 41.00 34.80 38.10 0.1M
2021-05-06 36.00 36.50 35.40 36.05 0.0M
2021-05-05 37.00 37.00 35.40 35.80 0.0M
2021-05-04 36.80 38.00 35.85 36.10 0.0M
2021-05-03 36.75 37.55 35.25 36.70 0.0M
2021-04-30 35.50 37.00 35.05 36.30 0.0M
2021-04-29 34.80 38.90 34.65 36.15 0.0M
2021-04-28 35.00 35.55 34.60 34.90 0.0M
2021-04-27 34.90 36.80 33.40 34.10 0.0M
2021-04-26 37.80 37.80 33.00 35.05 0.0M
2021-04-23 32.25 34.40 32.10 32.95 0.0M
2021-04-22 32.05 35.95 32.05 32.85 0.0M
2021-04-20 32.80 33.00 32.80 33.00 0.0M
2021-04-19 33.05 33.30 31.50 32.55 0.0M
2021-04-16 33.45 33.45 32.45 33.25 0.0M
2021-04-15 33.05 33.90 31.60 32.05 0.0M
2021-04-13 34.65 34.65 32.00 32.55 0.0M
2021-04-12 33.70 35.90 31.30 31.90 0.0M
2021-04-09 33.65 35.50 32.80 33.60 0.0M
2021-04-08 35.15 35.15 33.25 34.05 0.0M
2021-04-07 38.70 38.70 33.15 35.15 0.0M
2021-04-06 34.45 35.50 33.60 34.15 0.0M
2021-04-05 34.10 34.15 33.00 34.15 0.0M
2021-04-01 33.90 35.25 32.90 34.20 0.0M
2021-03-31 33.85 35.10 32.90 33.30 0.0M
2021-03-30 37.90 37.90 34.00 34.00 0.0M
2021-03-26 31.45 36.80 31.45 35.60 0.0M
2021-03-25 32.25 33.45 30.90 31.10 0.0M
2021-03-24 32.45 33.40 31.85 32.65 0.0M
2021-03-23 33.20 33.70 32.45 33.25 0.0M
2021-03-22 32.95 33.70 32.80 32.80 0.0M
2021-03-19 32.80 32.95 30.60 32.90 0.0M
2021-03-18 35.50 35.80 32.55 33.00 0.0M
2021-03-17 35.20 35.50 33.55 33.90 0.0M
2021-03-16 36.00 36.00 35.00 35.25 0.0M
2021-03-15 36.55 36.55 34.25 34.60 0.0M
2021-03-12 37.20 38.10 36.25 36.75 0.0M
2021-03-10 37.95 37.95 37.00 37.30 0.0M
2021-03-09 38.10 38.10 36.75 37.50 0.0M
2021-03-08 38.00 38.60 38.00 38.10 0.0M
2021-03-05 37.70 38.80 37.25 37.90 0.0M
2021-03-04 37.80 38.05 36.05 37.75 0.0M
2021-03-03 37.50 38.45 37.30 37.30 0.0M
2021-03-02 36.90 37.80 36.30 37.05 0.0M
2021-03-01 36.90 37.80 35.75 36.90 0.0M
2021-02-26 36.80 37.40 36.20 36.70 0.0M
2021-02-25 35.90 37.95 35.00 37.65 0.0M
2021-02-24 37.80 37.80 36.40 37.15 0.0M
2021-02-23 35.15 37.70 35.15 36.75 0.0M
2021-02-22 38.30 38.30 36.50 36.95 0.0M
2021-02-19 40.90 40.90 37.00 37.05 0.0M
2021-02-18 38.50 38.80 36.90 37.20 0.0M
2021-02-17 36.55 38.95 36.55 38.30 0.0M
2021-02-16 38.35 38.40 36.00 36.20 0.0M
2021-02-15 38.50 38.60 36.55 37.85 0.0M
2021-02-12 40.45 40.45 36.10 36.55 0.0M
2021-02-11 41.00 41.00 37.60 38.10 0.0M
2021-02-10 42.80 42.80 41.05 42.35 0.0M
2021-02-09 42.20 43.05 41.00 41.40 0.0M
2021-02-08 43.15 44.00 42.20 42.85 0.0M
2021-02-05 44.00 44.00 42.30 43.40 0.0M
2021-02-04 42.90 43.00 42.40 42.50 0.0M
2021-02-03 43.00 44.00 42.20 42.20 0.0M
2021-02-02 43.15 43.15 42.20 42.45 0.0M
2021-02-01 43.00 43.00 40.65 41.85 0.0M
2021-01-29 44.00 44.80 42.65 42.90 0.0M
2021-01-28 41.00 44.00 40.70 42.80 0.0M
2021-01-27 41.85 43.00 37.25 42.25 0.0M
2021-01-25 44.30 45.45 41.50 41.85 0.0M
2021-01-22 44.65 46.35 43.00 43.80 0.0M
2021-01-21 48.70 48.70 43.75 44.40 0.0M
2021-01-20 49.30 50.55 47.60 48.30 0.0M
2021-01-19 51.00 51.50 48.25 49.15 0.0M
2021-01-18 44.10 52.30 44.10 50.80 0.1M
2021-01-15 48.10 48.10 43.20 44.40 0.1M
2021-01-14 50.00 51.35 48.10 48.75 0.1M
2021-01-13 55.80 57.85 48.55 51.00 0.2M
2021-01-12 41.25 49.35 41.20 49.35 0.2M
2021-01-11 37.70 41.85 37.70 41.15 0.1M
2021-01-08 38.60 39.05 37.00 37.30 0.0M
2021-01-07 38.85 39.70 36.90 37.85 0.0M
2021-01-06 38.55 38.65 36.05 38.00 0.0M
2021-01-05 39.70 39.70 36.10 37.40 0.0M
2021-01-04 33.00 36.55 32.60 35.70 0.0M
2021-01-01 32.30 34.70 28.15 33.25 0.0M