Price Data Selection & Download
Southern Petrochemical Industries Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see Southern Petrochemical Industr screener.
Share Price All Time High
₹128.20
September 03, 2025
NSE Exchange
Share Price All Time Low
₹4.30
April 01, 2003
NSE Exchange
Highest Volume Trading Day
29,278,334
June 20, 2024 • ₹93.32
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
SPIC daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹67.30 | ₹69.09 | ₹67.25 | ₹68.70 | 616,680 |
| 2026-09-17 | ₹66.77 | ₹68.20 | ₹66.10 | ₹66.92 | 294,399 |
| 2026-09-16 | ₹67.39 | ₹67.63 | ₹65.10 | ₹66.83 | 460,572 |
| 2026-09-15 | ₹69.00 | ₹69.17 | ₹67.00 | ₹67.38 | 418,875 |
| 2026-09-11 | ₹68.50 | ₹69.30 | ₹68.16 | ₹69.00 | 246,359 |
| 2026-09-10 | ₹70.10 | ₹71.12 | ₹68.76 | ₹69.30 | 457,757 |
| 2026-09-09 | ₹71.07 | ₹71.48 | ₹69.95 | ₹70.13 | 398,972 |
| 2026-09-08 | ₹70.92 | ₹72.50 | ₹70.58 | ₹71.07 | 720,567 |
| 2026-09-07 | ₹71.00 | ₹72.50 | ₹70.50 | ₹71.02 | 551,519 |
| 2026-09-04 | ₹71.15 | ₹72.99 | ₹71.00 | ₹71.28 | 648,651 |
| 2026-09-03 | ₹69.26 | ₹71.90 | ₹69.01 | ₹71.13 | 1,238,148 |
| 2026-09-02 | ₹68.70 | ₹69.80 | ₹67.61 | ₹69.09 | 471,117 |
| 2026-09-01 | ₹67.69 | ₹69.53 | ₹67.69 | ₹68.86 | 377,996 |
| 2026-08-31 | ₹68.95 | ₹69.09 | ₹67.32 | ₹67.74 | 271,707 |
| 2026-08-28 | ₹69.34 | ₹69.50 | ₹68.65 | ₹69.09 | 214,528 |
| 2026-08-27 | ₹70.02 | ₹70.60 | ₹69.06 | ₹69.46 | 314,076 |
| 2026-08-26 | ₹70.80 | ₹71.00 | ₹69.82 | ₹70.28 | 339,406 |
| 2026-08-25 | ₹70.00 | ₹73.30 | ₹69.80 | ₹70.51 | 3,056,299 |
| 2026-08-24 | ₹68.48 | ₹69.67 | ₹67.98 | ₹69.30 | 738,090 |
| 2026-08-21 | ₹68.00 | ₹68.61 | ₹67.61 | ₹68.16 | 322,996 |
| 2026-08-20 | ₹68.30 | ₹68.57 | ₹67.70 | ₹68.03 | 225,701 |
| 2026-08-19 | ₹66.63 | ₹69.37 | ₹66.30 | ₹68.05 | 752,272 |
| 2026-08-18 | ₹67.25 | ₹67.77 | ₹66.26 | ₹66.73 | 245,920 |
| 2026-08-17 | ₹67.67 | ₹67.67 | ₹66.00 | ₹67.09 | 429,690 |
| 2026-08-14 | ₹67.80 | ₹68.78 | ₹67.50 | ₹67.68 | 296,078 |
| 2026-08-13 | ₹67.20 | ₹68.00 | ₹67.04 | ₹67.85 | 153,481 |
| 2026-08-12 | ₹66.87 | ₹67.64 | ₹66.71 | ₹67.20 | 179,034 |
| 2026-08-11 | ₹67.67 | ₹67.99 | ₹66.20 | ₹66.87 | 187,322 |
| 2026-08-10 | ₹67.67 | ₹68.29 | ₹67.18 | ₹67.78 | 428,989 |
| 2026-08-07 | ₹68.07 | ₹68.27 | ₹67.50 | ₹67.80 | 133,846 |
| 2026-08-06 | ₹68.02 | ₹68.80 | ₹68.00 | ₹68.28 | 154,271 |
| 2026-08-05 | ₹68.12 | ₹68.68 | ₹67.39 | ₹68.29 | 205,022 |
| 2026-08-04 | ₹67.30 | ₹69.00 | ₹67.16 | ₹68.09 | 337,746 |
| 2026-08-03 | ₹66.72 | ₹68.07 | ₹66.66 | ₹67.34 | 212,929 |
| 2026-07-31 | ₹66.49 | ₹66.90 | ₹66.00 | ₹66.47 | 136,794 |
| 2026-07-30 | ₹66.83 | ₹66.83 | ₹65.80 | ₹66.36 | 131,321 |
| 2026-07-29 | ₹66.00 | ₹67.86 | ₹65.71 | ₹66.83 | 247,242 |
| 2026-07-28 | ₹66.09 | ₹66.64 | ₹65.31 | ₹65.55 | 153,744 |
| 2026-07-27 | ₹65.61 | ₹66.43 | ₹65.54 | ₹66.15 | 145,392 |
| 2026-07-24 | ₹64.37 | ₹65.06 | ₹63.80 | ₹64.94 | 148,083 |
| 2026-07-23 | ₹65.50 | ₹66.09 | ₹64.67 | ₹64.78 | 251,593 |
| 2026-07-22 | ₹66.70 | ₹66.71 | ₹65.35 | ₹65.64 | 167,988 |
| 2026-07-21 | ₹66.90 | ₹67.10 | ₹66.13 | ₹66.71 | 179,349 |
| 2026-07-20 | ₹66.00 | ₹66.90 | ₹65.87 | ₹66.56 | 139,611 |
| 2026-07-17 | ₹66.60 | ₹67.09 | ₹66.07 | ₹66.29 | 226,086 |
| 2026-07-16 | ₹67.45 | ₹67.52 | ₹66.60 | ₹66.73 | 257,789 |
| 2026-07-15 | ₹67.07 | ₹67.50 | ₹66.67 | ₹67.12 | 239,227 |
| 2026-07-14 | ₹68.01 | ₹68.09 | ₹66.17 | ₹66.74 | 357,743 |
| 2026-07-13 | ₹68.00 | ₹68.80 | ₹67.60 | ₹68.11 | 273,413 |
| 2026-07-10 | ₹67.24 | ₹68.99 | ₹67.23 | ₹68.35 | 292,760 |
| 2026-07-09 | ₹66.72 | ₹67.95 | ₹66.72 | ₹66.99 | 347,080 |
| 2026-07-08 | ₹68.46 | ₹69.40 | ₹66.39 | ₹66.52 | 534,829 |
| 2026-07-07 | ₹68.93 | ₹69.19 | ₹67.99 | ₹68.55 | 276,491 |
| 2026-07-06 | ₹70.15 | ₹70.24 | ₹68.41 | ₹68.65 | 339,466 |
| 2026-07-03 | ₹69.90 | ₹70.70 | ₹69.48 | ₹70.10 | 426,948 |
| 2026-07-02 | ₹68.50 | ₹69.90 | ₹68.50 | ₹69.70 | 279,711 |
| 2026-07-01 | ₹67.64 | ₹69.17 | ₹67.64 | ₹68.20 | 340,488 |
| 2026-06-30 | ₹67.79 | ₹68.14 | ₹67.34 | ₹67.49 | 274,359 |
| 2026-06-29 | ₹69.25 | ₹69.49 | ₹67.40 | ₹67.61 | 312,187 |
| 2026-06-25 | ₹70.30 | ₹70.65 | ₹68.99 | ₹69.08 | 307,290 |
| 2026-06-24 | ₹70.00 | ₹70.31 | ₹69.05 | ₹69.61 | 329,940 |
| 2026-06-23 | ₹70.85 | ₹71.62 | ₹69.71 | ₹69.96 | 396,117 |
| 2026-06-22 | ₹70.80 | ₹72.51 | ₹70.61 | ₹71.19 | 644,485 |
| 2026-06-19 | ₹70.88 | ₹72.23 | ₹69.71 | ₹70.66 | 939,279 |
| 2026-06-18 | ₹71.00 | ₹71.64 | ₹70.56 | ₹70.86 | 504,781 |
| 2026-06-17 | ₹72.05 | ₹72.19 | ₹70.30 | ₹71.01 | 641,836 |
| 2026-06-16 | ₹69.55 | ₹72.77 | ₹69.10 | ₹71.75 | 2,291,189 |
| 2026-06-15 | ₹69.25 | ₹70.71 | ₹68.82 | ₹69.01 | 754,023 |
| 2026-06-12 | ₹67.48 | ₹69.77 | ₹67.48 | ₹68.89 | 458,479 |
| 2026-06-11 | ₹67.48 | ₹67.66 | ₹66.50 | ₹67.08 | 404,935 |
| 2026-06-10 | ₹69.25 | ₹70.88 | ₹67.21 | ₹67.42 | 758,897 |
| 2026-06-09 | ₹67.27 | ₹69.14 | ₹67.25 | ₹68.88 | 430,089 |
| 2026-06-08 | ₹69.00 | ₹69.22 | ₹66.10 | ₹66.47 | 699,586 |
| 2026-06-05 | ₹69.54 | ₹70.98 | ₹69.40 | ₹69.64 | 458,862 |
| 2026-06-04 | ₹70.39 | ₹71.32 | ₹69.02 | ₹69.18 | 627,379 |
| 2026-06-03 | ₹68.33 | ₹71.19 | ₹68.00 | ₹70.62 | 882,595 |
| 2026-06-02 | ₹67.40 | ₹68.90 | ₹66.50 | ₹68.53 | 481,665 |
| 2026-06-01 | ₹69.30 | ₹70.14 | ₹67.01 | ₹67.47 | 658,797 |
| 2026-05-29 | ₹71.84 | ₹71.97 | ₹68.50 | ₹69.19 | 709,502 |
| 2026-05-27 | ₹72.01 | ₹72.94 | ₹71.26 | ₹71.54 | 636,163 |
| 2026-05-26 | ₹72.00 | ₹74.22 | ₹71.61 | ₹72.19 | 1,065,321 |
| 2026-05-25 | ₹75.00 | ₹75.00 | ₹71.00 | ₹71.81 | 1,666,461 |
| 2026-05-22 | ₹70.50 | ₹76.44 | ₹70.50 | ₹74.25 | 4,579,243 |
| 2026-05-21 | ₹70.00 | ₹71.20 | ₹69.85 | ₹70.36 | 460,751 |
| 2026-05-20 | ₹70.00 | ₹70.70 | ₹68.94 | ₹69.51 | 494,626 |
| 2026-05-19 | ₹69.40 | ₹72.95 | ₹68.21 | ₹70.99 | 1,873,417 |
| 2026-05-18 | ₹66.50 | ₹68.20 | ₹64.20 | ₹67.73 | 560,314 |
| 2026-05-15 | ₹67.50 | ₹68.62 | ₹66.36 | ₹66.71 | 524,503 |
| 2026-05-14 | ₹68.00 | ₹68.98 | ₹66.37 | ₹67.37 | 413,063 |
| 2026-05-13 | ₹65.68 | ₹67.98 | ₹65.62 | ₹67.68 | 342,862 |
| 2026-05-12 | ₹69.00 | ₹69.13 | ₹65.30 | ₹65.62 | 626,409 |
| 2026-05-11 | ₹69.00 | ₹69.97 | ₹68.18 | ₹68.42 | 492,056 |
| 2026-05-08 | ₹71.69 | ₹72.43 | ₹70.42 | ₹70.71 | 362,791 |
| 2026-05-07 | ₹72.50 | ₹72.78 | ₹71.38 | ₹71.69 | 370,636 |
| 2026-05-06 | ₹70.10 | ₹72.50 | ₹69.90 | ₹72.13 | 560,201 |
| 2026-05-05 | ₹69.99 | ₹70.33 | ₹68.80 | ₹69.29 | 340,799 |
| 2026-05-04 | ₹70.49 | ₹71.74 | ₹69.50 | ₹69.94 | 452,925 |
| 2026-04-30 | ₹69.95 | ₹71.72 | ₹68.87 | ₹70.26 | 379,101 |
| 2026-04-29 | ₹70.58 | ₹71.46 | ₹69.68 | ₹70.16 | 481,746 |
| 2026-04-28 | ₹71.00 | ₹71.90 | ₹70.00 | ₹70.42 | 419,421 |
| 2026-04-27 | ₹68.94 | ₹71.45 | ₹68.94 | ₹70.98 | 455,663 |
| 2026-04-24 | ₹71.31 | ₹71.31 | ₹68.50 | ₹68.94 | 556,415 |
| 2026-04-23 | ₹72.63 | ₹73.25 | ₹70.60 | ₹70.79 | 475,512 |
| 2026-04-22 | ₹72.00 | ₹73.47 | ₹71.29 | ₹72.63 | 732,700 |
| 2026-04-21 | ₹70.41 | ₹72.50 | ₹70.14 | ₹71.88 | 478,157 |
| 2026-04-20 | ₹72.26 | ₹72.78 | ₹70.00 | ₹70.47 | 512,820 |
| 2026-04-17 | ₹72.02 | ₹73.35 | ₹71.67 | ₹72.26 | 922,163 |
| 2026-04-16 | ₹71.40 | ₹73.00 | ₹70.81 | ₹72.02 | 923,914 |
| 2026-04-15 | ₹68.10 | ₹71.67 | ₹68.10 | ₹70.84 | 1,687,470 |
| 2026-04-13 | ₹66.40 | ₹67.49 | ₹64.65 | ₹66.85 | 619,077 |
| 2026-04-10 | ₹66.78 | ₹68.29 | ₹66.58 | ₹67.29 | 571,906 |
| 2026-04-09 | ₹66.58 | ₹68.55 | ₹65.81 | ₹66.51 | 1,013,961 |
| 2026-04-08 | ₹65.85 | ₹66.60 | ₹64.05 | ₹66.37 | 886,919 |
| 2026-04-07 | ₹62.50 | ₹63.32 | ₹61.81 | ₹62.54 | 393,336 |
| 2026-04-06 | ₹61.51 | ₹62.95 | ₹60.60 | ₹62.43 | 589,714 |
| 2026-04-02 | ₹59.25 | ₹61.99 | ₹58.65 | ₹61.84 | 475,232 |
| 2026-04-01 | ₹58.00 | ₹62.00 | ₹57.30 | ₹61.03 | 949,784 |
| 2026-03-30 | ₹58.45 | ₹59.00 | ₹55.10 | ₹55.42 | 892,977 |
| 2026-03-27 | ₹61.00 | ₹61.22 | ₹58.20 | ₹58.45 | 1,878,247 |
| 2026-03-25 | ₹60.89 | ₹62.46 | ₹60.89 | ₹61.04 | 1,301,225 |
| 2026-03-24 | ₹60.50 | ₹61.18 | ₹58.60 | ₹60.51 | 1,034,215 |
| 2026-03-23 | ₹61.06 | ₹61.06 | ₹58.25 | ₹58.57 | 729,300 |
| 2026-03-20 | ₹61.80 | ₹63.54 | ₹61.07 | ₹61.43 | 579,151 |
| 2026-03-19 | ₹61.84 | ₹62.00 | ₹60.59 | ₹60.84 | 653,590 |
| 2026-03-18 | ₹60.90 | ₹63.95 | ₹60.87 | ₹62.82 | 648,106 |
| 2026-03-17 | ₹60.07 | ₹61.15 | ₹59.55 | ₹60.63 | 435,917 |
| 2026-03-16 | ₹60.66 | ₹61.05 | ₹58.80 | ₹59.82 | 786,434 |
| 2026-03-13 | ₹63.10 | ₹64.42 | ₹59.64 | ₹60.18 | 1,035,632 |
| 2026-03-12 | ₹63.00 | ₹64.42 | ₹62.00 | ₹63.10 | 643,766 |
| 2026-03-11 | ₹65.00 | ₹66.50 | ₹62.25 | ₹63.47 | 1,112,735 |
| 2026-03-10 | ₹59.74 | ₹66.89 | ₹59.74 | ₹64.81 | 2,992,877 |
| 2026-03-09 | ₹59.50 | ₹60.54 | ₹58.62 | ₹59.27 | 813,697 |
| 2026-03-06 | ₹63.85 | ₹65.40 | ₹60.90 | ₹61.31 | 1,321,062 |
| 2026-03-05 | ₹65.79 | ₹67.00 | ₹62.86 | ₹64.15 | 951,296 |
| 2026-03-04 | ₹66.00 | ₹66.67 | ₹65.15 | ₹65.65 | 491,074 |
| 2026-03-02 | ₹66.35 | ₹68.47 | ₹66.35 | ₹67.48 | 377,379 |
| 2026-02-27 | ₹70.05 | ₹70.15 | ₹69.01 | ₹69.51 | 202,639 |
| 2026-02-26 | ₹69.39 | ₹70.75 | ₹69.37 | ₹70.09 | 292,488 |
| 2026-02-25 | ₹69.20 | ₹70.20 | ₹68.91 | ₹69.39 | 370,002 |
| 2026-02-24 | ₹69.81 | ₹69.91 | ₹68.50 | ₹69.36 | 359,998 |
| 2026-02-23 | ₹70.61 | ₹71.04 | ₹69.39 | ₹69.84 | 328,887 |
| 2026-02-20 | ₹70.18 | ₹71.50 | ₹69.52 | ₹70.61 | 333,399 |
| 2026-02-19 | ₹71.85 | ₹72.34 | ₹69.50 | ₹70.18 | 277,102 |
| 2026-02-18 | ₹72.00 | ₹72.95 | ₹71.15 | ₹71.67 | 317,501 |
| 2026-02-17 | ₹70.90 | ₹73.48 | ₹69.75 | ₹72.10 | 593,340 |
| 2026-02-16 | ₹69.47 | ₹71.70 | ₹68.91 | ₹69.60 | 562,544 |
| 2026-02-13 | ₹70.12 | ₹70.78 | ₹69.25 | ₹69.47 | 427,281 |
| 2026-02-12 | ₹73.00 | ₹73.00 | ₹70.00 | ₹70.79 | 731,916 |
| 2026-02-11 | ₹73.52 | ₹73.90 | ₹72.18 | ₹73.02 | 306,462 |
| 2026-02-10 | ₹73.90 | ₹74.35 | ₹73.06 | ₹73.67 | 384,608 |
| 2026-02-09 | ₹70.70 | ₹73.78 | ₹70.70 | ₹73.52 | 595,879 |
| 2026-02-06 | ₹71.15 | ₹71.50 | ₹69.60 | ₹70.01 | 399,978 |
| 2026-02-05 | ₹73.19 | ₹73.49 | ₹70.70 | ₹71.15 | 296,780 |
| 2026-02-04 | ₹71.54 | ₹73.44 | ₹71.26 | ₹73.19 | 385,201 |
| 2026-02-03 | ₹73.40 | ₹73.40 | ₹70.32 | ₹71.54 | 380,413 |
| 2026-02-02 | ₹70.00 | ₹70.60 | ₹68.50 | ₹69.67 | 580,886 |
| 2026-02-01 | ₹72.50 | ₹73.25 | ₹70.10 | ₹70.60 | 517,886 |
| 2026-01-30 | ₹71.70 | ₹73.11 | ₹70.80 | ₹72.29 | 734,075 |
| 2026-01-29 | ₹74.20 | ₹74.30 | ₹71.99 | ₹72.23 | 654,510 |
| 2026-01-28 | ₹71.63 | ₹74.15 | ₹71.40 | ₹73.81 | 470,259 |
| 2026-01-27 | ₹72.55 | ₹72.90 | ₹70.50 | ₹71.63 | 507,846 |
| 2026-01-23 | ₹74.70 | ₹74.70 | ₹71.60 | ₹72.24 | 376,495 |
| 2026-01-22 | ₹74.80 | ₹75.00 | ₹73.30 | ₹74.31 | 401,695 |
| 2026-01-21 | ₹75.49 | ₹75.77 | ₹71.82 | ₹72.37 | 900,421 |
| 2026-01-20 | ₹77.79 | ₹78.00 | ₹75.10 | ₹75.47 | 327,036 |
| 2026-01-19 | ₹77.20 | ₹78.80 | ₹76.99 | ₹77.79 | 295,870 |
| 2026-01-16 | ₹79.51 | ₹80.78 | ₹77.15 | ₹78.04 | 332,403 |
| 2026-01-14 | ₹78.22 | ₹80.79 | ₹78.22 | ₹79.68 | 430,515 |
| 2026-01-13 | ₹77.82 | ₹78.81 | ₹77.67 | ₹78.24 | 223,162 |
| 2026-01-12 | ₹77.81 | ₹78.03 | ₹76.20 | ₹77.40 | 449,154 |
| 2026-01-09 | ₹79.25 | ₹79.53 | ₹77.77 | ₹78.04 | 315,508 |
| 2026-01-08 | ₹81.00 | ₹82.21 | ₹78.31 | ₹78.87 | 642,225 |
| 2026-01-07 | ₹80.85 | ₹81.59 | ₹80.60 | ₹81.31 | 274,343 |
| 2026-01-06 | ₹82.45 | ₹82.94 | ₹80.52 | ₹80.92 | 266,906 |
| 2026-01-05 | ₹84.23 | ₹84.72 | ₹81.63 | ₹82.13 | 406,293 |
| 2026-01-02 | ₹83.54 | ₹84.60 | ₹83.20 | ₹84.02 | 454,958 |
| 2026-01-01 | ₹84.72 | ₹84.72 | ₹83.10 | ₹83.25 | 242,934 |
Southern Petrochemical Industries Share Price Performance Analysis (Jan 2003 - Sep 2026)
SPIC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.48%
₹83.25 → ₹68.70
Year to Date
Price Volatility
6.53%
Low Volatility
Year to Date
Average Daily Volume
572,534
Year to Date Average
NSE Exchange
Southern Petrochemical Industries Share Price History – Frequently Asked Questions
Common questions about SPIC historical data and records. Analyse Southern Petrochemical Industr ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Southern Petrochemical Industries (SPIC)?
The all-time high share price of Southern Petrochemical Industries was ₹128.2 recorded on September 03, 2025 on the NSE exchange.
What is the all-time low share price of Southern Petrochemical Industries (SPIC)?
The all-time low share price of Southern Petrochemical Industries was ₹4.3 recorded on April 01, 2003 on the NSE exchange.
How can I download SPIC historical share price data?
You can download Southern Petrochemical Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SPIC shares?
The highest trading volume day for Southern Petrochemical Industries was 29,278,334 shares traded on June 20, 2024 on the NSE exchange, with share price at ₹93.32.