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
2023-12-29 69.30 70.54 68.48 69.02 0.0M
2023-12-28 70.11 70.50 69.00 69.36 0.0M
2023-12-27 71.50 72.00 69.87 70.16 0.0M
2023-12-26 71.00 72.20 68.56 71.26 0.0M
2023-12-22 67.72 67.89 66.98 67.21 0.0M
2023-12-21 62.26 68.25 62.26 66.55 0.0M
2023-12-20 69.49 69.85 65.60 65.74 0.0M
2023-12-19 69.89 69.90 68.55 68.67 0.0M
2023-12-18 68.00 70.26 68.00 69.13 0.0M
2023-12-15 70.70 71.00 68.97 68.97 0.0M
2023-12-14 72.00 72.00 70.00 70.11 0.0M
2023-12-13 70.34 70.34 68.75 69.32 0.0M
2023-12-12 71.00 71.07 68.55 68.96 0.0M
2023-12-11 71.00 71.00 69.50 69.90 0.0M
2023-12-08 71.99 72.00 68.76 69.38 0.0M
2023-12-07 67.56 73.30 67.56 71.56 0.0M
2023-12-06 70.02 71.24 67.85 68.94 0.0M
2023-12-05 72.37 73.75 70.05 70.98 0.0M
2023-12-04 72.51 73.69 71.60 72.15 0.0M
2023-12-01 74.43 75.00 72.45 72.50 0.0M
2023-11-30 74.50 74.80 72.70 72.87 0.0M
2023-11-29 76.39 77.00 73.10 73.85 0.1M
2023-11-28 68.90 76.68 68.90 74.95 0.1M
2023-11-24 64.31 71.75 63.96 68.55 0.1M
2023-11-23 65.04 65.75 64.05 64.30 0.0M
2023-11-22 64.84 65.90 64.40 64.71 0.0M
2023-11-21 64.41 64.45 63.60 63.75 0.0M
2023-11-20 64.25 64.64 63.85 63.96 0.0M
2023-11-17 65.40 65.40 63.55 63.96 0.0M
2023-11-16 64.50 64.50 63.30 63.79 0.0M
2023-11-15 63.00 65.09 63.00 63.80 0.0M
2023-11-13 63.25 65.20 62.20 63.32 0.0M
2023-11-12 63.75 64.50 63.10 63.73 0.0M
2023-11-10 66.20 66.64 64.00 64.76 0.0M
2023-11-09 65.90 68.90 65.90 66.95 0.0M
2023-11-08 67.00 68.15 65.70 67.24 0.0M
2023-11-07 66.00 68.99 65.23 66.10 0.0M
2023-11-06 64.80 67.45 64.80 66.00 0.0M
2023-11-03 64.45 65.05 64.10 64.43 0.0M
2023-11-02 64.70 64.75 63.41 63.75 0.0M
2023-11-01 65.00 65.48 63.32 64.05 0.0M
2023-10-31 65.00 65.00 64.50 65.00 0.0M
2023-10-30 64.90 64.90 64.15 64.33 0.0M
2023-10-27 65.25 66.82 63.60 64.89 0.0M
2023-10-26 62.55 64.95 60.00 64.04 0.0M
2023-10-25 64.85 65.00 60.60 62.70 0.0M
2023-10-23 67.95 67.95 63.05 64.00 0.0M
2023-10-20 71.00 71.00 66.00 68.17 0.0M
2023-10-19 68.92 71.02 68.00 69.90 0.0M
2023-10-18 71.00 71.59 68.00 68.77 0.0M
2023-10-17 70.60 71.55 70.45 70.57 0.0M
2023-10-16 72.70 72.70 70.20 70.22 0.0M
2023-10-13 71.00 73.05 70.56 70.83 0.0M
2023-10-12 69.45 72.00 68.10 71.74 0.0M
2023-10-11 72.00 72.00 68.10 68.30 0.0M
2023-10-10 69.45 70.94 68.30 69.23 0.0M
2023-10-09 72.00 72.00 68.45 69.24 0.0M
2023-10-06 73.90 73.90 71.40 72.33 0.0M
2023-10-05 70.50 78.10 69.94 71.84 0.1M
2023-10-04 63.84 70.70 63.70 68.57 0.0M
2023-10-03 64.00 64.85 63.75 63.83 0.0M
2023-09-29 64.10 64.95 63.85 63.93 0.0M
2023-09-28 64.48 65.29 64.05 64.46 0.0M
2023-09-27 63.74 65.19 63.21 63.76 0.0M
2023-09-26 63.56 64.00 63.10 63.50 0.0M
2023-09-25 65.04 65.04 63.00 63.35 0.0M
2023-09-22 65.36 65.36 63.70 64.09 0.0M
2023-09-21 66.11 66.45 65.05 65.57 0.0M
2023-09-20 65.85 66.90 64.65 66.37 0.0M
2023-09-18 64.50 68.40 64.50 65.79 0.0M
2023-09-15 65.26 67.00 65.10 65.25 0.0M
2023-09-14 66.00 68.56 65.40 66.32 0.0M
2023-09-13 63.45 65.90 63.45 65.22 0.0M
2023-09-12 68.00 68.00 64.45 64.50 0.0M
2023-09-11 71.51 71.51 67.50 68.08 0.0M
2023-09-08 71.05 71.90 69.66 70.52 0.0M
2023-09-07 66.50 71.00 66.50 69.49 0.0M
2023-09-06 66.25 67.36 65.80 65.82 0.0M
2023-09-05 65.90 67.00 65.90 66.25 0.0M
2023-09-04 63.60 65.90 63.60 65.23 0.0M
2023-09-01 63.55 63.93 62.50 62.98 0.0M
2023-08-31 65.00 65.00 62.60 63.04 0.0M
2023-08-30 64.24 65.10 63.00 63.20 0.0M
2023-08-29 62.90 65.10 62.05 62.70 0.0M
2023-08-28 62.67 63.40 61.85 62.00 0.0M
2023-08-25 63.60 63.60 62.00 62.30 0.0M
2023-08-24 63.50 63.83 62.45 62.89 0.0M
2023-08-23 64.40 64.40 62.00 63.11 0.0M
2023-08-22 63.85 64.49 63.00 64.07 0.0M
2023-08-21 61.00 63.45 61.00 63.05 0.0M
2023-08-18 61.50 61.74 60.46 61.30 0.0M
2023-08-17 60.62 61.00 59.00 60.27 0.0M
2023-08-16 61.00 61.35 60.30 60.53 0.0M
2023-08-14 62.71 63.85 60.60 61.74 0.0M
2023-08-11 67.69 67.69 64.30 64.70 0.0M
2023-08-10 64.00 66.70 63.50 65.44 0.0M
2023-08-09 61.51 64.80 61.51 64.29 0.0M
2023-08-08 62.85 63.75 61.50 62.20 0.0M
2023-08-07 64.05 64.05 62.09 62.24 0.0M
2023-08-04 60.27 63.99 60.27 63.14 0.0M
2023-08-03 63.80 65.00 60.60 61.50 0.0M
2023-08-02 64.45 65.00 64.00 64.58 0.0M
2023-08-01 63.20 65.40 63.20 64.30 0.0M
2023-07-31 64.11 65.40 63.72 63.93 0.0M
2023-07-28 64.50 65.27 63.10 64.34 0.0M
2023-07-27 65.03 66.90 64.06 65.01 0.1M
2023-07-26 64.99 65.83 64.80 64.99 0.0M
2023-07-25 65.28 65.47 63.45 64.99 0.0M
2023-07-24 65.60 66.35 65.00 65.00 0.0M
2023-07-21 66.55 66.55 65.60 65.60 0.0M
2023-07-20 66.53 67.00 65.55 66.42 0.0M
2023-07-19 65.15 68.00 64.80 66.60 0.0M
2023-07-18 65.10 66.74 64.92 65.27 0.0M
2023-07-17 65.70 67.23 65.50 66.51 0.0M
2023-07-14 65.77 66.85 65.20 65.59 0.0M
2023-07-13 66.43 67.92 65.00 65.04 0.0M
2023-07-12 64.66 66.75 64.66 66.60 0.0M
2023-07-11 64.50 66.65 64.35 65.98 0.0M
2023-07-10 66.50 67.52 63.65 64.22 0.0M
2023-07-07 67.97 68.00 66.48 66.59 0.0M
2023-07-06 67.97 68.70 66.45 67.48 0.0M
2023-07-05 68.73 69.10 67.40 67.97 0.0M
2023-07-04 69.99 70.03 68.00 68.00 0.0M
2023-07-03 69.65 69.65 68.40 68.82 0.0M
2023-06-30 70.02 70.72 69.32 69.66 0.0M
2023-06-28 70.77 72.20 69.00 69.12 0.0M
2023-06-27 67.42 70.75 67.00 69.82 0.0M
2023-06-26 67.00 67.62 66.25 66.31 0.0M
2023-06-23 67.75 68.15 66.20 67.50 0.0M
2023-06-22 69.77 70.38 67.50 67.80 0.0M
2023-06-21 71.45 71.45 68.50 69.49 0.0M
2023-06-20 71.90 73.50 68.97 70.49 0.0M
2023-06-19 65.31 71.89 65.31 68.95 0.0M
2023-06-16 64.63 66.20 64.63 65.13 0.0M
2023-06-15 64.70 65.70 63.50 64.51 0.0M
2023-06-14 65.93 66.42 64.05 64.70 0.0M
2023-06-13 68.00 68.00 65.50 65.76 0.0M
2023-06-12 67.50 67.50 65.85 66.78 0.0M
2023-06-09 66.37 66.38 64.65 65.31 0.0M
2023-06-08 67.79 67.79 64.68 65.44 0.0M
2023-06-07 63.09 65.07 63.09 64.88 0.0M
2023-06-06 60.10 66.00 59.55 63.09 0.0M
2023-06-05 64.87 65.08 63.50 63.70 0.0M
2023-06-02 59.50 65.25 59.50 64.02 0.0M
2023-06-01 60.00 62.00 59.63 60.99 0.0M
2023-05-31 60.40 61.00 60.00 60.90 0.0M
2023-05-30 61.95 61.95 59.20 60.23 0.0M
2023-05-29 59.30 61.25 59.30 60.18 0.0M
2023-05-26 59.93 60.85 58.00 58.42 0.0M
2023-05-25 59.76 61.05 59.00 60.02 0.0M
2023-05-24 58.96 60.50 58.96 60.44 0.0M
2023-05-23 61.25 61.25 57.35 58.11 0.0M
2023-05-22 62.50 64.03 61.75 62.95 0.0M
2023-05-19 64.81 64.90 62.92 63.57 0.0M
2023-05-18 64.01 65.43 63.01 64.81 0.0M
2023-05-17 65.50 65.50 64.00 64.35 0.0M
2023-05-16 62.65 65.42 62.65 65.07 0.0M
2023-05-15 65.03 65.98 63.40 63.80 0.0M
2023-05-12 65.58 66.80 65.06 65.10 0.0M
2023-05-11 66.47 67.00 65.05 65.33 0.0M
2023-05-10 65.67 65.93 65.00 65.09 0.0M
2023-05-09 66.00 66.53 65.04 65.23 0.0M
2023-05-08 67.09 67.10 64.55 65.82 0.0M
2023-05-05 67.37 68.32 65.50 66.33 0.0M
2023-05-04 67.01 68.29 67.01 67.37 0.0M
2023-05-03 68.02 68.45 67.00 67.43 0.0M
2023-05-02 67.10 69.85 66.80 67.15 0.0M
2023-04-28 67.00 69.35 67.00 68.09 0.0M
2023-04-27 68.72 69.10 67.10 67.14 0.0M
2023-04-26 67.53 69.80 67.52 67.67 0.0M
2023-04-25 69.45 71.15 66.95 67.60 0.0M
2023-04-24 65.00 72.50 65.00 69.36 0.1M
2023-04-21 66.97 67.24 64.00 65.03 0.0M
2023-04-20 67.35 67.47 65.53 66.27 0.0M
2023-04-19 65.50 68.91 65.44 66.62 0.0M
2023-04-18 62.70 68.42 62.42 65.68 0.0M
2023-04-17 61.47 62.55 61.05 62.25 0.0M
2023-04-13 61.98 62.88 61.55 62.34 0.0M
2023-04-12 61.50 63.30 61.50 62.05 0.0M
2023-04-11 63.62 64.08 61.61 62.07 0.0M
2023-04-10 63.97 63.98 62.10 62.84 0.0M
2023-04-06 63.18 64.00 61.80 62.93 0.0M
2023-04-05 62.98 64.12 61.75 63.27 0.0M
2023-04-03 59.37 64.35 59.37 62.65 0.0M
2023-03-31 56.62 60.00 56.62 58.04 0.0M
2023-03-29 57.12 57.55 55.55 55.72 0.0M
2023-03-28 54.07 57.37 53.70 56.10 0.0M
2023-03-27 57.77 58.00 54.05 54.64 0.0M
2023-03-24 61.00 61.00 55.27 56.83 0.0M
2023-03-23 58.50 59.72 58.42 58.98 0.0M
2023-03-22 62.00 62.00 58.55 59.21 0.0M
2023-03-21 60.00 60.00 57.00 59.12 0.0M
2023-03-20 55.00 57.25 55.00 56.90 0.0M
2023-03-17 58.50 58.65 56.65 57.37 0.0M
2023-03-16 60.00 60.00 55.60 56.48 0.0M
2023-03-15 57.99 58.62 57.40 57.54 0.0M
2023-03-14 57.75 58.55 56.98 57.47 0.0M
2023-03-13 59.70 61.92 57.75 58.40 0.0M
2023-03-10 63.00 63.00 59.85 60.79 0.0M
2023-03-09 63.00 63.00 60.75 61.60 0.0M
2023-03-08 62.00 62.00 59.35 60.33 0.0M
2023-03-06 61.00 61.60 59.33 59.93 0.0M
2023-03-03 59.65 61.45 59.65 60.12 0.0M
2023-03-02 59.75 59.95 58.41 58.50 0.0M
2023-03-01 58.60 59.90 58.50 58.87 0.0M
2023-02-28 55.10 60.55 55.10 58.35 0.0M
2023-02-27 60.05 60.15 55.20 56.50 0.0M
2023-02-24 61.25 61.35 60.20 60.40 0.0M
2023-02-23 60.85 61.10 60.05 61.00 0.0M
2023-02-22 61.20 61.55 60.50 60.75 0.0M
2023-02-21 61.60 62.05 60.80 61.40 0.0M
2023-02-20 63.00 64.05 61.60 61.85 0.0M
2023-02-17 63.10 64.75 63.00 63.80 0.0M
2023-02-16 68.80 68.80 62.90 63.80 0.0M
2023-02-15 63.15 63.30 61.40 62.10 0.0M
2023-02-14 63.75 66.40 62.60 62.75 0.0M
2023-02-13 72.10 72.60 63.10 63.75 0.1M
2023-02-10 66.35 78.40 66.35 76.60 0.1M
2023-02-09 68.50 69.15 65.55 66.55 0.0M
2023-02-08 67.55 69.20 66.25 68.65 0.0M
2023-02-07 72.95 72.95 66.40 68.10 0.0M
2023-02-06 68.00 69.55 68.00 68.95 0.0M
2023-02-03 73.00 73.00 67.60 68.00 0.0M
2023-02-02 69.35 70.45 67.50 67.90 0.0M
2023-02-01 72.10 74.00 68.75 69.30 0.0M
2023-01-31 68.95 73.60 68.90 72.70 0.0M
2023-01-30 69.25 71.25 68.50 69.00 0.0M
2023-01-27 72.30 72.80 68.10 69.35 0.0M
2023-01-25 74.30 74.30 70.85 72.05 0.0M
2023-01-24 75.05 75.05 73.35 74.40 0.0M
2023-01-23 74.25 76.30 73.20 73.60 0.0M
2023-01-20 74.90 75.65 73.40 73.60 0.0M
2023-01-19 75.30 75.65 74.10 75.30 0.0M
2023-01-18 78.70 78.70 72.55 74.90 0.0M
2023-01-17 74.75 75.50 74.45 75.30 0.0M
2023-01-16 76.05 76.50 74.10 75.10 0.0M
2023-01-13 74.85 76.65 73.95 75.75 0.0M
2023-01-12 75.25 76.30 73.95 74.20 0.0M
2023-01-11 76.20 76.90 75.00 75.85 0.0M
2023-01-10 75.55 76.45 73.50 75.30 0.0M
2023-01-09 76.05 78.00 75.50 75.80 0.0M
2023-01-06 77.65 78.05 75.00 75.80 0.0M
2023-01-05 74.05 81.50 74.05 76.90 0.1M
2023-01-04 75.65 75.65 73.00 74.30 0.0M
2023-01-03 76.85 76.85 74.10 74.80 0.0M
2023-01-02 75.30 78.65 75.30 76.80 0.0M