SPL Industries Ltd(SPL Industries) Share Historical Prices and Data | India Infoline

SPL Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	58	58.5	55.85	56.2	391	2560399.45	33864	2.65	-1.80
21-Mar-2024	58.35	58.35	56.7	57.55	323	1867914.1	18490	1.65	-0.80
22-Mar-2024	57.1	58.25	56.95	57.45	395	2387000.35	30409	1.30	0.35
26-Mar-2024	57.45	58.4	54.1	54.85	774	5006897.5	64374	4.30	-2.60
27-Mar-2024	54.15	55.75	52.3	52.85	995	5475986.3	72130	3.45	-1.30
28-Mar-2024	53.75	55.95	52.65	53.3	966	5663852	68142	3.30	-0.45
01-Apr-2024	54.1	58.6	54.1	57.85	1044	6808055.45	63833	4.50	3.75
02-Apr-2024	58.65	62.8	55.8	61.55	2376	13511510.25	99682	7.00	2.90
03-Apr-2024	61.95	64.8	60.25	63.15	1055	5939951.75	57729	4.55	1.20
04-Apr-2024	63.15	63.75	61.6	62.3	583	2511384.1	23624	2.15	-0.85
05-Apr-2024	62.3	63.3	61.65	62.9	343	1504445.35	15294	1.65	0.60
08-Apr-2024	63.45	63.95	60.25	60.7	932	3850859.35	29606	3.70	-2.75
09-Apr-2024	61.6	62.3	58.6	59.5	999	2515382.95	25665	3.70	-2.10
10-Apr-2024	60.95	62.25	59.4	61.45	575	3331209.45	31776	2.85	0.50
12-Apr-2024	61.45	61.45	60	60.75	398	1740455.1	15836	1.45	-0.70
15-Apr-2024	58.55	60.25	56.55	59.2	479	3304007.05	55950	3.70	0.65
16-Apr-2024	60.1	60.35	58.2	58.6	359	1397079	17254	2.15	-1.50
18-Apr-2024	60	60.35	58	58.55	327	1262179.95	12752	2.35	-1.45
19-Apr-2024	57.55	59.9	57.4	59.4	258	786682.15	6561	2.50	1.85

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.