Want to see IN:SPLIL full AI Analyst Report?
SPL Industries Limited (SPLIL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 28.64 | 28.64 | 26.55 | 27.00 | 27.00 | -5.69% | 218 | 0.17 |
| Oct 29, 2026 | 28.63 | 28.64 | 28.63 | 28.63 | 28.63 | +6.04% | 100 | 0.08 |
| Oct 28, 2026 | 27.00 | 31.97 | 27.00 | 27.00 | 27.00 | +0.00% | 527 | 0.41 |
| Oct 27, 2026 | 27.00 | 29.79 | 27.00 | 27.00 | 27.00 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 27.00 | 27.00 | 25.65 | 27.00 | 27.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 27.00 | 30.10 | 26.00 | 27.00 | 27.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.20 | 30.20 | 27.00 | 27.00 | 27.00 | -1.42% | 25 | 0.02 |
| Oct 21, 2026 | 27.50 | 27.60 | 27.00 | 27.39 | 27.39 | -2.84% | 798 | 0.61 |
| Oct 20, 2026 | 28.19 | 29.12 | 27.89 | 28.19 | 28.19 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 27.89 | 29.12 | 27.89 | 28.19 | 28.19 | +2.36% | 25,294 | 18.42 |
| Oct 16, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.99% | 10 | 0.01 |
| Oct 15, 2026 | 27.70 | 28.10 | 27.70 | 28.10 | 28.10 | -2.02% | 143 | 0.09 |
| Oct 14, 2026 | 28.00 | 28.68 | 28.00 | 28.68 | 28.68 | +2.43% | 276 | 0.18 |
| Oct 13, 2026 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -0.71% | 1,159 | 0.76 |
| Oct 12, 2026 | 25.00 | 30.44 | 25.00 | 28.20 | 28.20 | -4.24% | 1,301 | 0.84 |
| Oct 09, 2026 | 30.30 | 30.30 | 27.00 | 29.45 | 29.45 | +1.87% | 251 | 0.16 |
| Oct 08, 2026 | 28.91 | 33.00 | 28.50 | 28.91 | 28.91 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 33.40 | 33.40 | 28.91 | 28.91 | 28.91 | +0.56% | 3 | 0.00 |
| Oct 06, 2026 | 28.75 | 30.50 | 28.75 | 28.75 | 28.75 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 31.50 | 31.50 | 28.58 | 28.75 | 28.75 | -1.94% | 914 | 0.56 |
| Oct 02, 2026 | 29.32 | 29.32 | 28.50 | 29.32 | 29.32 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 29.10 | 29.32 | 28.50 | 29.32 | 29.32 | +0.14% | 196 | 0.12 |
| Sep 30, 2026 | 29.37 | 29.37 | 29.10 | 29.28 | 29.28 | -4.59% | 139 | 0.09 |
| Sep 29, 2026 | 29.46 | 30.95 | 29.46 | 30.69 | 30.69 | -1.00% | 8 | 0.00 |
| Sep 28, 2026 | 29.50 | 31.00 | 29.50 | 31.00 | 31.00 | +0.00% | 310 | 0.19 |
| Sep 25, 2026 | 29.70 | 31.00 | 29.70 | 31.00 | 31.00 | +4.38% | 1,383 | 0.85 |
| Sep 24, 2026 | 29.70 | 32.20 | 29.70 | 29.70 | 29.70 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 31.40 | 31.40 | 29.49 | 29.70 | 29.70 | -1.98% | 521 | 0.31 |
| Sep 22, 2026 | 30.24 | 30.30 | 30.24 | 30.30 | 30.30 | +2.19% | 13 | 0.01 |
| Sep 21, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | +1.30% | 100 | 0.06 |
| Sep 18, 2026 | 29.27 | 31.90 | 29.27 | 29.27 | 29.27 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 29.27 | 30.90 | 29.27 | 29.27 | 29.27 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 29.41 | 29.42 | 29.21 | 29.27 | 29.27 | -0.48% | 551 | 0.32 |
| Sep 15, 2026 | 30.00 | 30.00 | 29.41 | 29.41 | 29.41 | -1.97% | 1,653 | 0.97 |
| Sep 14, 2026 | 30.00 | 33.90 | 30.00 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 33.90 | 33.90 | 30.00 | 30.00 | 30.00 | -0.33% | 2,503 | 1.44 |
| Sep 10, 2026 | 31.60 | 31.60 | 30.10 | 30.10 | 30.10 | -4.75% | 60 | 0.03 |
| Sep 09, 2026 | 31.10 | 32.37 | 31.10 | 31.60 | 31.60 | +5.65% | 529 | 0.29 |
| Sep 08, 2026 | 29.91 | 33.39 | 29.91 | 29.91 | 29.91 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 29.61 | 31.99 | 29.61 | 29.91 | 29.91 | -0.99% | 411 | 0.23 |
| Sep 04, 2026 | 36.00 | 36.00 | 29.45 | 30.21 | 30.21 | -2.80% | 2,864 | 1.63 |
| Sep 03, 2026 | 30.59 | 32.05 | 30.59 | 31.08 | 31.08 | -0.42% | 178 | 0.10 |
| Sep 02, 2026 | 32.00 | 32.98 | 30.57 | 31.21 | 31.21 | -3.04% | 1,561 | 0.89 |
| Sep 01, 2026 | 32.35 | 33.20 | 32.07 | 32.19 | 32.19 | -3.33% | 425 | 0.24 |
| Aug 31, 2026 | 33.30 | 33.30 | 33.25 | 33.30 | 33.30 | +1.99% | 61 | 0.03 |
| Aug 28, 2026 | 34.50 | 34.90 | 32.10 | 32.65 | 32.65 | -5.69% | 3,279 | 1.87 |
| Aug 27, 2026 | 36.00 | 36.00 | 33.75 | 34.62 | 34.62 | +1.67% | 1,126 | 0.64 |
| Aug 26, 2026 | 30.40 | 34.87 | 30.40 | 34.05 | 34.05 | +7.62% | 6,681 | 3.71 |
| Aug 25, 2026 | 31.62 | 31.64 | 31.62 | 31.64 | 31.64 | +6.57% | 34 | 0.02 |
| Aug 24, 2026 | 29.21 | 29.69 | 29.21 | 29.69 | 29.69 | -2.82% | 400 | 0.22 |