SPL Industries Ltd (SPND)

SPND
🏛️ Inde →
38.86
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 45.95 49.50 45.75 47.40 0.2M
2021-12-30 45.10 45.80 44.15 44.75 0.0M
2021-12-29 46.40 46.40 44.55 44.85 0.0M
2021-12-28 44.50 48.00 43.80 45.45 0.1M
2021-12-27 44.85 44.85 43.00 43.80 0.0M
2021-12-24 44.30 44.30 42.45 43.50 0.0M
2021-12-23 41.35 43.60 41.35 43.35 0.0M
2021-12-22 40.70 41.45 39.75 41.25 0.0M
2021-12-21 39.25 40.70 39.25 39.90 0.0M
2021-12-20 42.00 42.00 38.75 39.10 0.0M
2021-12-17 43.65 43.70 41.60 41.75 0.0M
2021-12-16 44.95 45.00 42.55 43.10 0.0M
2021-12-15 44.55 45.25 43.60 43.90 0.0M
2021-12-14 45.00 45.70 44.15 44.60 0.0M
2021-12-13 44.95 45.40 44.15 44.95 0.0M
2021-12-10 44.00 44.80 43.15 44.05 0.0M
2021-12-09 43.35 44.75 43.35 43.55 0.0M
2021-12-08 44.95 45.50 43.25 43.75 0.0M
2021-12-07 43.20 43.80 42.25 42.95 0.0M
2021-12-06 43.90 44.35 42.15 42.50 0.0M
2021-12-03 43.65 44.40 42.65 43.00 0.0M
2021-12-02 42.10 44.55 42.00 43.65 0.0M
2021-12-01 42.15 42.85 41.40 42.10 0.0M
2021-11-30 43.90 43.90 41.65 42.40 0.1M
2021-11-29 44.20 44.25 42.10 42.85 0.0M
2021-11-26 44.55 45.20 43.30 44.15 0.0M
2021-11-25 45.10 45.80 44.25 45.20 0.0M
2021-11-24 46.80 46.80 45.05 45.25 0.0M
2021-11-23 44.20 47.05 41.40 45.70 0.1M
2021-11-22 46.50 46.50 43.50 44.10 0.0M
2021-11-18 46.40 46.40 44.55 44.95 0.0M
2021-11-17 46.45 46.90 44.30 45.45 0.1M
2021-11-16 48.90 48.90 46.20 46.45 0.0M
2021-11-15 51.10 51.75 47.00 47.95 0.1M
2021-11-12 54.00 56.10 50.55 51.10 0.8M
2021-11-11 49.25 54.00 47.10 51.05 0.2M
2021-11-10 47.65 49.40 46.90 47.60 0.0M
2021-11-09 47.25 48.85 46.00 47.65 0.0M
2021-11-08 49.80 49.80 46.80 47.95 0.0M
2021-11-04 47.55 49.65 47.55 48.80 0.0M
2021-11-03 47.90 50.40 46.15 47.40 0.3M
2021-11-02 44.85 45.80 43.55 45.25 0.0M
2021-11-01 43.10 44.95 43.10 43.55 0.0M
2021-10-29 44.75 44.75 42.55 43.10 0.0M
2021-10-28 43.75 43.75 42.30 42.75 0.0M
2021-10-27 44.55 44.55 43.15 43.75 0.0M
2021-10-26 43.15 45.45 42.70 44.10 0.0M
2021-10-25 43.20 43.80 42.00 42.30 0.0M
2021-10-22 43.70 44.60 43.00 43.60 0.0M
2021-10-21 44.50 45.90 43.25 43.50 0.0M
2021-10-20 45.85 46.85 43.40 44.50 0.0M
2021-10-19 47.00 47.35 45.60 45.90 0.1M
2021-10-18 46.90 46.95 45.65 46.50 0.1M
2021-10-14 47.50 48.15 46.00 46.15 0.1M
2021-10-13 47.75 48.30 47.30 47.40 0.0M
2021-10-12 48.10 49.30 47.55 47.70 0.0M
2021-10-11 48.15 49.00 47.55 48.55 0.1M
2021-10-08 48.50 49.20 47.80 48.00 0.0M
2021-10-07 49.50 49.50 48.05 48.50 0.0M
2021-10-06 49.50 50.35 47.45 48.00 0.0M
2021-10-05 47.35 49.50 47.10 48.95 0.0M
2021-10-04 46.65 48.35 46.65 47.35 0.0M
2021-10-01 46.60 47.75 45.90 46.90 0.0M
2021-09-30 49.70 49.70 46.45 46.85 0.0M
2021-09-29 46.40 48.40 45.00 47.65 0.1M
2021-09-28 46.20 46.50 45.10 45.60 0.0M
2021-09-27 46.50 47.15 45.50 45.75 0.0M
2021-09-24 47.90 48.40 46.25 46.40 0.0M
2021-09-23 47.90 48.80 46.90 47.05 0.0M
2021-09-22 46.30 47.40 46.10 47.05 0.0M
2021-09-21 47.20 48.30 45.65 46.30 0.0M
2021-09-20 47.85 49.95 46.25 47.20 0.0M
2021-09-17 49.70 50.35 48.15 48.95 0.0M
2021-09-16 50.60 51.00 49.10 49.55 0.0M
2021-09-15 48.55 51.70 48.55 50.60 0.1M
2021-09-14 48.15 49.50 48.15 48.65 0.0M
2021-09-13 49.20 49.90 48.00 48.15 0.0M
2021-09-09 49.40 50.35 48.85 49.35 0.0M
2021-09-08 50.45 50.50 49.25 49.50 0.0M
2021-09-07 49.55 51.00 49.00 49.60 0.1M
2021-09-06 51.15 52.30 48.30 49.75 0.1M
2021-09-03 51.20 52.30 50.95 51.30 0.0M
2021-09-02 51.60 52.20 50.00 51.55 0.0M
2021-09-01 52.20 53.00 50.40 50.80 0.0M
2021-08-31 52.80 54.00 51.90 52.15 0.0M
2021-08-30 53.75 54.90 52.35 52.80 0.0M
2021-08-27 51.80 53.30 51.80 52.35 0.0M
2021-08-26 53.40 53.40 51.55 52.35 0.0M
2021-08-25 53.00 53.75 51.70 52.15 0.0M
2021-08-24 50.40 53.95 50.30 52.55 0.0M
2021-08-23 54.50 54.50 48.40 50.65 0.1M
2021-08-20 53.65 54.20 51.95 52.90 0.1M
2021-08-18 51.05 57.80 50.20 53.40 0.4M
2021-08-17 53.90 53.90 50.20 50.95 0.1M
2021-08-16 53.50 60.50 50.15 52.40 0.2M
2021-08-13 54.90 55.00 52.95 54.30 0.1M
2021-08-12 52.00 54.15 51.00 53.15 0.1M
2021-08-11 53.95 54.00 47.15 50.90 0.2M
2021-08-10 58.75 58.75 50.50 53.00 0.2M
2021-08-09 60.55 62.25 57.50 57.85 0.1M
2021-08-06 61.80 62.75 59.20 60.10 0.1M
2021-08-05 60.45 65.00 57.45 61.80 0.6M
2021-08-04 58.65 64.85 56.60 59.65 1.1M
2021-08-03 53.60 61.25 53.10 58.15 1.2M
2021-08-02 53.00 54.00 52.10 52.75 0.1M
2021-07-30 53.10 54.50 52.75 53.00 0.1M
2021-07-29 53.40 54.50 51.75 53.10 0.1M
2021-07-28 53.50 53.50 51.15 52.35 0.1M
2021-07-27 52.40 53.50 51.65 52.35 0.1M
2021-07-26 52.85 53.80 51.00 51.65 0.1M
2021-07-23 55.70 56.50 52.60 52.85 0.2M
2021-07-22 50.30 57.50 48.15 54.75 0.8M
2021-07-20 51.45 51.45 48.50 49.55 0.1M
2021-07-19 50.60 52.45 50.50 51.40 0.1M
2021-07-16 52.40 52.90 50.50 50.85 0.1M
2021-07-15 53.00 54.50 51.00 51.90 0.3M
2021-07-14 47.60 54.90 46.70 51.90 1.7M
2021-07-13 47.90 48.00 46.05 46.45 0.1M
2021-07-12 47.30 48.00 46.00 47.00 0.1M
2021-07-09 45.25 47.05 45.25 46.70 0.1M
2021-07-08 46.50 47.35 44.15 45.25 0.1M
2021-07-07 43.60 46.30 43.55 45.95 0.1M
2021-07-06 43.70 44.85 43.20 43.70 0.1M
2021-07-05 44.00 44.00 43.30 43.75 0.1M
2021-07-02 43.55 43.95 43.10 43.45 0.0M
2021-07-01 43.85 43.90 42.80 43.05 0.0M
2021-06-30 43.05 44.50 41.60 42.80 0.1M
2021-06-29 42.10 43.10 41.80 42.30 0.0M
2021-06-28 43.75 43.75 42.00 42.40 0.0M
2021-06-25 43.30 43.30 42.50 42.90 0.0M
2021-06-24 44.45 44.90 42.45 43.00 0.1M
2021-06-23 44.30 44.75 43.15 43.65 0.1M
2021-06-22 44.00 44.75 43.10 43.45 0.1M
2021-06-21 43.20 44.00 42.30 43.20 0.1M
2021-06-18 46.55 46.55 42.75 43.45 0.2M
2021-06-17 45.75 47.55 45.40 45.65 0.1M
2021-06-16 47.00 47.00 44.00 45.75 0.4M
2021-06-15 49.80 50.85 48.00 49.35 0.1M
2021-06-14 50.00 51.70 48.00 48.55 0.1M
2021-06-11 49.90 51.90 47.45 50.00 0.3M
2021-06-10 48.90 50.00 47.50 49.00 0.1M
2021-06-09 49.95 51.60 48.05 48.40 0.2M
2021-06-08 49.50 50.55 47.50 49.05 0.2M
2021-06-07 48.20 48.70 47.05 47.45 0.1M
2021-06-04 49.50 50.00 47.00 47.25 0.2M
2021-06-03 44.70 47.55 42.90 47.15 0.3M
2021-06-02 42.80 44.20 42.10 43.80 0.1M
2021-06-01 45.30 45.30 42.10 42.80 0.1M
2021-05-31 43.25 44.60 43.05 43.75 0.1M
2021-05-28 45.65 46.40 43.20 43.95 0.1M
2021-05-27 46.75 47.00 41.95 44.80 0.2M
2021-05-26 46.50 46.50 44.55 45.80 0.1M
2021-05-25 47.55 49.00 45.10 45.95 0.2M
2021-05-24 45.00 47.00 44.10 46.60 0.3M
2021-05-21 40.60 45.90 40.50 43.35 0.6M
2021-05-20 41.25 42.25 38.55 39.10 0.1M
2021-05-19 39.00 41.75 39.00 40.80 0.0M
2021-05-18 39.15 40.90 38.55 39.55 0.1M
2021-05-17 38.90 40.80 38.75 39.15 0.1M
2021-05-14 41.25 41.25 36.85 37.55 0.1M
2021-05-12 40.05 41.50 39.55 39.90 0.1M
2021-05-11 41.70 42.80 40.40 40.55 0.1M
2021-05-10 38.40 42.90 38.40 42.15 0.3M
2021-05-07 36.00 40.95 35.05 38.40 0.3M
2021-05-06 36.55 36.60 35.10 35.75 0.0M
2021-05-05 36.90 36.95 35.35 35.85 0.0M
2021-05-04 36.70 37.50 35.75 35.85 0.0M
2021-05-03 36.45 37.60 35.20 36.75 0.1M
2021-04-30 36.00 36.95 34.75 36.00 0.0M
2021-04-29 34.60 38.80 34.55 36.60 0.2M
2021-04-28 35.70 35.70 33.45 34.65 0.0M
2021-04-27 35.80 35.80 30.55 34.20 0.0M
2021-04-26 33.00 35.90 33.00 35.05 0.1M
2021-04-23 33.70 34.35 32.50 33.00 0.0M
2021-04-22 33.45 33.50 32.50 32.75 0.0M
2021-04-20 33.35 33.55 32.20 33.05 0.0M
2021-04-19 32.50 34.00 30.80 33.10 0.0M
2021-04-16 32.90 33.40 32.50 32.75 0.0M
2021-04-15 33.00 33.45 31.30 32.25 0.0M
2021-04-13 33.50 33.90 32.15 33.25 0.0M
2021-04-12 33.25 33.60 31.20 31.70 0.0M
2021-04-09 35.50 36.00 30.20 33.70 0.0M
2021-04-08 35.05 35.05 33.80 33.90 0.0M
2021-04-07 35.40 35.40 33.50 34.15 0.0M
2021-04-06 34.85 36.30 33.85 34.45 0.0M
2021-04-05 35.35 35.40 33.00 33.85 0.0M
2021-04-01 34.35 36.00 33.35 34.50 0.0M
2021-03-31 34.00 34.20 32.40 33.20 0.0M
2021-03-30 36.35 36.35 33.60 33.85 0.1M
2021-03-26 31.55 36.95 31.10 35.90 0.2M
2021-03-25 32.70 33.20 30.20 31.00 0.0M
2021-03-24 32.40 33.40 32.10 32.60 0.0M
2021-03-23 33.50 33.50 32.60 33.10 0.0M
2021-03-22 33.35 33.55 31.90 32.60 0.0M
2021-03-19 33.35 33.50 30.25 33.10 0.0M
2021-03-18 36.00 36.50 32.10 32.70 0.1M
2021-03-17 35.35 35.65 33.45 34.25 0.0M
2021-03-16 35.70 36.80 35.00 35.15 0.0M
2021-03-15 36.45 37.20 34.00 34.60 0.1M
2021-03-12 37.00 38.10 36.20 36.50 0.0M
2021-03-10 37.75 37.80 37.00 37.05 0.0M
2021-03-09 38.70 38.70 37.00 37.20 0.0M
2021-03-08 38.60 38.60 37.50 38.10 0.0M
2021-03-05 38.50 38.50 37.00 37.95 0.0M
2021-03-04 38.20 38.50 36.30 37.75 0.1M
2021-03-03 37.60 38.20 36.60 37.20 0.0M
2021-03-02 37.05 37.90 37.00 37.10 0.0M
2021-03-01 38.00 38.00 36.50 36.70 0.0M
2021-02-26 37.00 37.35 36.30 36.80 0.0M
2021-02-25 36.65 38.30 36.00 37.25 0.0M
2021-02-24 36.15 39.35 36.15 36.85 0.0M
2021-02-23 36.05 37.90 36.05 36.70 0.0M
2021-02-22 38.50 38.50 37.00 37.25 0.0M
2021-02-19 37.90 38.25 36.40 36.90 0.0M
2021-02-18 38.80 38.80 37.00 37.35 0.0M
2021-02-17 36.35 39.30 36.35 38.25 0.1M
2021-02-16 38.10 38.60 35.80 36.20 0.1M
2021-02-15 36.50 38.70 36.40 37.90 0.1M
2021-02-12 39.60 39.60 36.00 36.40 0.1M
2021-02-11 41.50 41.50 34.05 38.20 0.3M
2021-02-10 42.40 42.85 41.30 42.45 0.0M
2021-02-09 42.45 43.40 40.95 41.30 0.0M
2021-02-08 44.70 44.70 42.10 42.65 0.0M
2021-02-05 41.90 49.40 41.90 43.40 0.1M
2021-02-04 42.20 43.25 41.60 41.85 0.1M
2021-02-03 42.85 45.00 41.60 42.20 0.1M
2021-02-02 43.45 43.45 41.60 42.65 0.1M
2021-02-01 42.70 43.00 40.50 41.95 0.1M
2021-01-29 42.85 44.90 42.25 42.70 0.0M
2021-01-28 41.05 44.50 40.70 42.85 0.1M
2021-01-27 43.70 43.90 40.90 42.30 0.1M
2021-01-25 44.65 45.55 41.50 41.70 0.1M
2021-01-22 45.90 46.40 42.05 43.70 0.1M
2021-01-21 49.65 49.75 40.60 44.10 0.2M
2021-01-20 49.50 50.50 48.10 48.40 0.1M
2021-01-19 50.90 52.00 48.10 49.10 0.2M
2021-01-18 44.80 52.40 44.55 50.90 0.4M
2021-01-15 48.70 48.70 43.70 44.40 0.2M
2021-01-14 49.50 51.25 48.00 48.75 0.3M
2021-01-13 54.00 57.70 48.50 50.70 1.6M
2021-01-12 41.50 49.50 41.00 49.50 1.2M
2021-01-11 37.65 41.90 37.60 41.25 0.4M
2021-01-08 38.00 39.20 37.05 37.35 0.1M
2021-01-07 38.45 41.00 36.85 37.35 0.1M
2021-01-06 38.85 39.00 36.00 38.30 0.1M
2021-01-05 36.45 39.40 36.35 37.45 0.3M
2021-01-04 34.60 36.90 31.80 36.15 0.2M
2021-01-01 33.25 34.70 33.15 33.45 0.0M