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
2022-12-30 73.60 76.15 73.60 74.60 0.0M
2022-12-29 74.05 74.05 72.60 73.30 0.0M
2022-12-28 76.80 79.70 74.45 75.10 0.0M
2022-12-27 69.95 78.50 65.60 75.25 0.0M
2022-12-26 60.30 65.90 60.30 65.80 0.0M
2022-12-23 65.20 66.15 60.20 60.80 0.0M
2022-12-22 70.15 71.50 65.35 67.20 0.0M
2022-12-21 74.00 76.40 70.05 71.00 0.0M
2022-12-20 73.75 74.35 71.85 73.30 0.0M
2022-12-19 73.40 74.35 72.90 74.15 0.0M
2022-12-16 74.05 75.15 73.40 73.60 0.0M
2022-12-15 76.00 76.75 74.00 74.05 0.0M
2022-12-14 76.65 77.10 75.10 76.05 0.0M
2022-12-13 76.05 78.50 74.60 75.45 0.0M
2022-12-12 75.10 77.95 75.10 76.45 0.0M
2022-12-09 80.60 80.75 75.60 76.35 0.0M
2022-12-08 76.15 80.85 76.15 79.55 0.0M
2022-12-07 80.05 80.80 77.15 77.60 0.0M
2022-12-06 82.75 85.00 79.60 79.85 0.0M
2022-12-05 78.00 84.50 78.00 81.00 0.1M
2022-12-02 78.00 78.80 75.30 77.25 0.0M
2022-12-01 76.85 76.85 74.50 74.90 0.0M
2022-11-30 76.85 77.05 73.75 74.45 0.0M
2022-11-29 73.50 77.00 73.50 75.95 0.0M
2022-11-28 71.80 78.20 71.80 73.45 0.0M
2022-11-25 71.85 73.40 71.00 71.65 0.0M
2022-11-24 72.70 74.00 71.00 72.75 0.0M
2022-11-23 70.00 72.35 69.05 71.55 0.0M
2022-11-22 68.40 70.50 68.40 69.55 0.0M
2022-11-21 70.60 71.55 69.00 69.75 0.0M
2022-11-18 70.90 71.30 68.80 70.40 0.0M
2022-11-17 71.00 73.25 70.45 70.90 0.0M
2022-11-16 71.55 73.50 69.00 70.05 0.0M
2022-11-15 72.00 74.00 72.00 73.20 0.0M
2022-11-14 71.60 75.05 70.95 71.70 0.0M
2022-11-11 86.00 86.00 70.40 73.25 0.1M
2022-11-10 80.80 84.45 79.55 83.95 0.1M
2022-11-09 81.25 84.50 77.55 81.10 0.1M
2022-11-07 70.90 81.80 70.90 79.40 0.2M
2022-11-04 70.15 70.15 67.95 68.75 0.0M
2022-11-03 68.05 71.05 67.10 69.80 0.0M
2022-11-02 70.75 72.90 67.60 68.35 0.0M
2022-11-01 72.35 73.90 69.25 70.70 0.0M
2022-10-31 63.50 73.95 63.45 72.15 0.1M
2022-10-28 61.40 63.00 60.65 62.20 0.0M
2022-10-27 57.00 61.45 57.00 60.20 0.0M
2022-10-25 58.00 58.45 57.50 57.80 0.0M
2022-10-24 58.15 61.75 57.70 58.50 0.0M
2022-10-21 56.95 58.75 56.75 57.25 0.0M
2022-10-20 57.30 57.30 56.40 57.25 0.0M
2022-10-19 57.50 59.05 57.40 57.50 0.0M
2022-10-18 58.65 60.00 58.40 58.50 0.0M
2022-10-17 62.25 62.25 57.00 58.35 0.0M
2022-10-14 56.80 58.65 54.50 57.65 0.0M
2022-10-13 56.55 56.75 55.75 55.80 0.0M
2022-10-12 56.65 56.90 55.85 56.50 0.0M
2022-10-11 58.30 59.05 55.45 56.15 0.0M
2022-10-10 60.75 60.75 57.30 58.40 0.0M
2022-10-07 58.65 60.95 58.65 60.85 0.0M
2022-10-06 59.15 61.25 58.75 59.05 0.0M
2022-10-04 57.65 60.50 57.65 59.65 0.0M
2022-10-03 59.40 60.60 57.50 57.90 0.0M
2022-09-30 56.70 59.65 56.70 59.00 0.0M
2022-09-29 60.00 60.35 57.00 57.50 0.0M
2022-09-28 59.50 61.00 58.75 59.60 0.0M
2022-09-27 58.50 59.85 58.05 59.00 0.0M
2022-09-26 62.05 62.10 57.05 58.30 0.0M
2022-09-23 64.50 64.85 62.15 62.60 0.0M
2022-09-22 65.30 66.35 63.90 64.70 0.0M
2022-09-21 65.85 67.75 64.60 65.50 0.0M
2022-09-20 65.60 69.60 65.50 66.05 0.0M
2022-09-19 65.30 68.95 65.30 66.95 0.0M
2022-09-16 67.90 69.95 66.65 67.35 0.0M
2022-09-15 66.50 71.35 66.50 68.95 0.0M
2022-09-14 67.00 68.20 64.95 66.00 0.0M
2022-09-13 74.30 75.90 66.65 68.50 0.1M
2022-09-12 65.60 74.40 65.60 73.25 0.3M
2022-09-09 63.55 65.70 61.60 62.00 0.0M
2022-09-08 64.00 64.60 63.25 63.50 0.0M
2022-09-07 62.85 64.40 61.95 63.10 0.0M
2022-09-06 62.60 66.15 62.60 64.20 0.0M
2022-09-05 60.10 64.55 60.10 63.65 0.0M
2022-09-02 65.70 65.70 61.70 62.10 0.0M
2022-09-01 67.90 67.90 63.05 64.90 0.0M
2022-08-30 65.15 67.25 64.20 65.00 0.0M
2022-08-29 64.60 66.15 63.65 64.05 0.0M
2022-08-26 70.30 71.35 66.25 67.35 0.0M
2022-08-25 70.25 71.35 69.00 69.35 0.0M
2022-08-24 68.15 71.30 67.90 68.75 0.0M
2022-08-23 70.15 70.85 66.80 67.70 0.0M
2022-08-22 68.00 72.95 66.30 67.75 0.1M
2022-08-19 69.70 76.50 66.15 69.80 0.2M
2022-08-18 71.05 74.90 66.60 70.75 0.2M
2022-08-17 58.25 68.55 57.90 68.55 0.2M
2022-08-16 56.05 57.35 56.05 57.15 0.0M
2022-08-12 56.25 58.60 55.00 57.70 0.0M
2022-08-11 58.95 59.55 55.45 56.80 0.0M
2022-08-10 55.30 59.40 54.65 57.75 0.0M
2022-08-08 56.45 56.50 51.50 55.05 0.0M
2022-08-05 55.50 55.50 54.30 55.00 0.0M
2022-08-04 55.90 55.90 53.15 55.50 0.0M
2022-08-03 55.50 56.65 54.15 55.40 0.0M
2022-08-02 54.50 57.45 54.00 55.90 0.0M
2022-08-01 55.00 56.35 51.80 54.90 0.0M
2022-07-29 53.85 54.05 52.30 53.60 0.0M
2022-07-28 54.90 56.35 52.90 53.15 0.0M
2022-07-27 55.00 57.00 53.90 54.55 0.0M
2022-07-26 56.15 57.80 55.30 55.70 0.0M
2022-07-25 55.50 59.25 54.65 55.95 0.0M
2022-07-22 49.55 57.00 49.55 54.45 0.0M
2022-07-21 50.40 50.50 49.10 49.25 0.0M
2022-07-20 50.90 52.00 49.30 50.70 0.0M
2022-07-19 49.85 50.65 49.45 50.55 0.0M
2022-07-18 47.00 49.75 47.00 49.45 0.0M
2022-07-15 47.50 49.40 46.85 47.50 0.0M
2022-07-14 48.90 48.90 47.00 47.25 0.0M
2022-07-13 48.00 48.35 46.90 47.55 0.0M
2022-07-12 47.70 48.00 47.00 47.25 0.0M
2022-07-11 48.60 48.60 47.75 47.75 0.0M
2022-07-08 49.50 49.70 47.75 48.00 0.0M
2022-07-07 49.55 49.55 48.10 49.05 0.0M
2022-07-06 50.00 50.00 48.30 49.20 0.0M
2022-07-05 49.05 50.50 48.90 49.25 0.0M
2022-07-04 49.20 50.00 48.10 49.00 0.0M
2022-07-01 50.80 50.80 48.20 48.70 0.0M
2022-06-30 49.50 50.20 48.40 49.00 0.0M
2022-06-29 49.60 50.85 49.25 49.75 0.0M
2022-06-28 50.30 50.50 47.90 49.45 0.0M
2022-06-27 47.70 51.40 47.70 50.25 0.0M
2022-06-24 47.05 47.90 46.75 47.45 0.0M
2022-06-23 45.75 47.20 45.35 46.60 0.0M
2022-06-22 46.85 47.00 44.60 45.00 0.0M
2022-06-21 44.35 47.20 43.95 46.50 0.0M
2022-06-20 46.75 47.35 43.45 44.15 0.0M
2022-06-17 48.30 48.30 46.55 46.75 0.0M
2022-06-16 51.85 51.85 48.15 48.60 0.0M
2022-06-15 48.95 52.60 48.95 50.35 0.0M
2022-06-14 50.70 51.10 49.55 49.85 0.0M
2022-06-13 51.60 51.60 50.00 50.40 0.0M
2022-06-10 53.25 53.35 52.00 52.35 0.0M
2022-06-09 52.90 53.80 52.00 53.50 0.0M
2022-06-08 53.55 53.70 52.10 53.30 0.0M
2022-06-07 52.45 54.10 52.20 53.70 0.0M
2022-06-06 53.90 53.90 51.70 52.60 0.0M
2022-06-03 56.00 56.90 53.60 54.05 0.0M
2022-06-02 55.30 57.50 54.25 56.00 0.0M
2022-06-01 55.00 56.05 54.05 54.35 0.0M
2022-05-31 55.80 57.45 53.95 54.55 0.0M
2022-05-30 57.95 57.95 54.25 55.40 0.0M
2022-05-27 56.05 57.55 52.85 56.85 0.0M
2022-05-26 55.50 55.50 50.50 54.10 0.0M
2022-05-25 56.20 56.50 53.15 53.95 0.0M
2022-05-24 57.45 57.50 56.55 56.70 0.0M
2022-05-23 56.80 59.00 56.60 58.10 0.0M
2022-05-20 55.50 56.55 55.45 55.80 0.0M
2022-05-19 56.90 56.90 54.45 54.65 0.0M
2022-05-18 57.60 59.45 55.60 56.10 0.0M
2022-05-17 57.35 58.85 56.45 57.90 0.0M
2022-05-16 54.20 57.45 54.20 56.60 0.0M
2022-05-13 55.20 55.65 53.25 53.85 0.0M
2022-05-12 51.35 54.00 49.15 52.90 0.0M
2022-05-11 56.15 56.60 48.10 51.00 0.0M
2022-05-10 58.70 59.90 55.10 56.10 0.0M
2022-05-09 61.15 64.45 57.10 59.75 0.1M
2022-05-06 61.55 65.00 60.75 61.55 0.0M
2022-05-05 62.45 66.85 62.45 62.90 0.0M
2022-05-04 66.40 67.55 61.20 61.35 0.0M
2022-05-02 62.00 67.10 62.00 64.95 0.0M
2022-04-29 63.55 68.90 63.10 64.65 0.0M
2022-04-28 65.50 65.50 62.50 63.10 0.0M
2022-04-27 67.05 67.35 63.30 64.85 0.0M
2022-04-26 66.30 70.70 66.30 67.30 0.0M
2022-04-25 70.50 72.00 66.35 67.60 0.0M
2022-04-22 70.00 72.90 69.30 70.30 0.0M
2022-04-21 72.85 74.20 67.10 69.45 0.0M
2022-04-20 72.35 76.60 70.40 71.25 0.0M
2022-04-19 69.75 79.95 68.90 71.15 0.1M
2022-04-18 73.95 73.95 68.00 69.20 0.0M
2022-04-13 70.30 74.15 69.45 71.85 0.0M
2022-04-12 65.70 73.20 65.70 69.15 0.0M
2022-04-11 64.60 67.70 63.70 65.55 0.0M
2022-04-08 64.70 67.15 63.45 66.05 0.0M
2022-04-07 67.35 68.00 64.10 64.20 0.0M
2022-04-06 67.95 69.10 64.90 67.75 0.0M
2022-04-05 64.00 67.90 63.70 65.40 0.0M
2022-04-04 65.00 65.95 62.80 63.90 0.0M
2022-04-01 65.90 67.75 64.35 64.50 0.0M
2022-03-31 64.00 68.45 62.60 64.95 0.0M
2022-03-30 58.55 64.75 57.35 61.95 0.0M
2022-03-29 55.80 58.55 55.50 56.85 0.0M
2022-03-28 56.20 56.20 54.05 55.15 0.0M
2022-03-25 57.35 57.35 55.25 55.85 0.0M
2022-03-24 57.00 58.40 55.95 56.15 0.0M
2022-03-23 56.20 56.95 56.05 56.55 0.0M
2022-03-22 56.75 56.85 55.25 55.70 0.0M
2022-03-21 58.05 58.05 55.15 56.65 0.0M
2022-03-17 56.60 59.95 55.65 56.20 0.0M
2022-03-16 57.95 58.55 56.00 56.65 0.0M
2022-03-15 60.00 60.00 55.50 56.75 0.0M
2022-03-14 51.60 56.45 50.70 55.65 0.0M
2022-03-11 51.80 51.80 50.95 51.10 0.0M
2022-03-10 50.95 52.70 50.90 51.55 0.0M
2022-03-09 48.25 50.50 48.25 50.05 0.0M
2022-03-08 47.60 50.45 45.90 47.60 0.1M
2022-03-07 49.65 49.65 47.00 47.60 0.0M
2022-03-04 48.10 49.55 47.80 48.40 0.0M
2022-03-03 49.75 50.60 49.25 49.90 0.0M
2022-03-02 49.10 50.40 48.20 49.10 0.0M
2022-02-28 49.65 50.30 48.10 49.20 0.0M
2022-02-25 49.35 52.20 49.35 49.95 0.0M
2022-02-24 52.00 53.00 47.60 48.15 0.0M
2022-02-23 52.20 55.35 51.95 54.50 0.0M
2022-02-22 53.05 53.45 50.05 50.60 0.0M
2022-02-21 55.50 56.40 54.10 55.15 0.0M
2022-02-18 58.50 58.50 56.35 56.70 0.0M
2022-02-17 59.85 60.10 57.10 57.40 0.0M
2022-02-16 59.60 61.30 58.60 58.75 0.0M
2022-02-15 57.40 59.85 54.75 58.15 0.0M
2022-02-14 61.05 61.05 56.15 56.55 0.0M
2022-02-11 65.00 65.00 60.30 60.95 0.0M
2022-02-10 61.50 63.00 60.90 61.45 0.0M
2022-02-09 63.50 63.65 60.95 61.30 0.0M
2022-02-08 63.70 66.05 62.15 62.80 0.0M
2022-02-07 63.60 65.90 63.60 64.50 0.0M
2022-02-04 64.70 65.95 63.00 63.95 0.0M
2022-02-03 62.15 66.00 62.10 64.70 0.0M
2022-02-02 63.00 63.75 61.50 63.30 0.0M
2022-02-01 65.10 65.15 61.45 62.00 0.0M
2022-01-31 65.30 67.95 64.30 65.00 0.0M
2022-01-28 66.90 67.65 64.20 65.30 0.0M
2022-01-27 64.00 66.95 64.00 65.45 0.0M
2022-01-25 62.40 67.25 60.45 64.20 0.0M
2022-01-24 66.00 70.65 60.85 62.10 0.1M
2022-01-21 69.75 72.35 65.30 66.70 0.1M
2022-01-20 70.00 75.55 67.00 70.25 0.2M
2022-01-19 59.70 70.00 57.95 68.45 0.2M
2022-01-18 68.70 68.70 57.70 58.60 0.1M
2022-01-17 54.05 66.60 54.05 66.55 0.4M
2022-01-14 54.35 57.40 54.00 55.50 0.0M
2022-01-13 52.85 55.60 52.35 53.80 0.0M
2022-01-12 55.80 55.80 51.85 52.10 0.0M
2022-01-11 57.00 57.00 54.00 54.35 0.0M
2022-01-10 50.65 55.35 50.20 53.80 0.1M
2022-01-07 51.45 52.10 49.20 49.80 0.0M
2022-01-06 52.05 52.05 49.10 51.45 0.0M
2022-01-05 52.45 53.85 51.75 52.15 0.0M
2022-01-04 49.80 54.90 47.40 51.50 0.1M
2022-01-03 48.40 50.00 47.30 47.85 0.0M