Spice IslandsInd

Spice Islands Industries Ltd Historical Data

NSEBSE

₹81.43

(1.79%)

Sep 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/08/2025

To Date

30/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	71.09	75.01	71.09	74.82	215	31,01,769	41,641
02-Sep-2025	78.5	78.56	78	78.56	258	30,78,540	39,197
03-Sep-2025	81.95	82.48	81	82.28	220	31,16,913	37,911
04-Sep-2025	86	86.38	78.17	84.12	340	35,47,983	42,635
05-Sep-2025	86.2	86.2	82	83.72	150	19,64,778	23,384
08-Sep-2025	85.81	87.7	83.99	85.49	110	7,26,835	8,500
09-Sep-2025	85.49	85.49	83.99	83.99	21	2,64,299	3,135
10-Sep-2025	82.32	82.32	82.32	82.32	50	9,13,998	11,103
11-Sep-2025	82	82	80.68	80.68	18	2,62,153	3,238
12-Sep-2025	79.07	80.67	79.07	80.67	12	1,81,347	2,250
15-Sep-2025	79.06	79.6	79.06	79.6	21	1,54,244	1,938
16-Sep-2025	78.01	78.01	78.01	78.01	4	312	4
17-Sep-2025	78.4	79.57	78.4	79.57	37	3,38,836	4,270
18-Sep-2025	77.98	77.98	77.98	77.98	1	77	1
19-Sep-2025	77.6	79.52	76.43	76.43	30	2,04,358	2,652
22-Sep-2025	77.95	77.95	75.05	77	28	2,88,877	3,731
23-Sep-2025	77	78.54	77	78.54	12	37,540	479
24-Sep-2025	78.54	80.1	78.5	78.5	15	1,44,403	1,828
25-Sep-2025	78.5	80.07	76.93	80.07	23	1,68,948	2,127
26-Sep-2025	81.35	81.35	81.15	81.15	29	2,79,661	3,439
29-Sep-2025	82.74	82.74	80	80	4	6,674	81
30-Sep-2025	81.49	81.49	81.43	81.43	4	15,069	185

Spice IslandsInd: Related NEWS

No Record Found

Invest wise with Expert advice