Price Data Selection & Download
Spice Islands Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3737 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore SPICEISLIN intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹382.95
May 27, 2026
BSE Exchange
Share Price All Time Low
₹2.45
April 15, 2021
BSE Exchange
Highest Volume Trading Day
457,670
November 04, 2010 • ₹39.79
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SPICEISLIN daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹382.95 | ₹382.95 | ₹371.00 | ₹377.50 | 6,488 |
| 2026-05-26 | ₹374.00 | ₹378.50 | ₹371.00 | ₹375.60 | 11,529 |
| 2026-05-25 | ₹369.95 | ₹376.00 | ₹365.10 | ₹367.75 | 16,502 |
| 2026-05-22 | ₹354.00 | ₹363.20 | ₹352.00 | ₹361.75 | 17,446 |
| 2026-05-21 | ₹347.50 | ₹354.60 | ₹344.65 | ₹346.10 | 13,290 |
| 2026-05-20 | ₹355.00 | ₹355.00 | ₹334.95 | ₹340.90 | 20,009 |
| 2026-05-19 | ₹368.85 | ₹368.85 | ₹342.25 | ₹346.80 | 20,063 |
| 2026-05-18 | ₹366.90 | ₹367.00 | ₹352.25 | ₹357.95 | 11,390 |
| 2026-05-15 | ₹363.55 | ₹364.80 | ₹338.25 | ₹357.20 | 31,016 |
| 2026-05-14 | ₹368.90 | ₹368.90 | ₹350.20 | ₹356.05 | 18,583 |
| 2026-05-13 | ₹364.50 | ₹364.50 | ₹356.60 | ₹359.70 | 8,138 |
| 2026-05-12 | ₹367.80 | ₹367.80 | ₹350.00 | ₹356.60 | 22,500 |
| 2026-05-11 | ₹346.00 | ₹372.00 | ₹346.00 | ₹360.55 | 25,332 |
| 2026-05-08 | ₹339.00 | ₹357.30 | ₹336.10 | ₹356.65 | 40,377 |
| 2026-05-07 | ₹348.95 | ₹348.95 | ₹338.00 | ₹340.30 | 6,055 |
| 2026-05-06 | ₹352.95 | ₹352.95 | ₹337.00 | ₹340.10 | 17,801 |
| 2026-05-05 | ₹343.00 | ₹345.90 | ₹331.00 | ₹338.85 | 33,030 |
| 2026-05-04 | ₹353.00 | ₹353.85 | ₹341.00 | ₹346.85 | 18,101 |
| 2026-04-30 | ₹351.90 | ₹351.90 | ₹344.00 | ₹346.50 | 16,785 |
| 2026-04-29 | ₹354.70 | ₹354.70 | ₹342.10 | ₹343.80 | 12,823 |
| 2026-04-28 | ₹347.90 | ₹348.00 | ₹332.50 | ₹342.00 | 24,048 |
| 2026-04-27 | ₹344.80 | ₹346.70 | ₹330.00 | ₹339.70 | 20,318 |
| 2026-04-24 | ₹337.00 | ₹337.00 | ₹329.10 | ₹331.05 | 12,269 |
| 2026-04-23 | ₹315.85 | ₹329.15 | ₹315.85 | ₹325.85 | 19,133 |
| 2026-04-22 | ₹315.00 | ₹318.70 | ₹305.00 | ₹313.50 | 20,072 |
| 2026-04-21 | ₹308.75 | ₹315.00 | ₹302.05 | ₹305.90 | 22,450 |
| 2026-04-20 | ₹310.00 | ₹312.70 | ₹297.00 | ₹302.45 | 25,014 |
| 2026-04-17 | ₹306.90 | ₹306.90 | ₹293.85 | ₹298.95 | 9,158 |
| 2026-04-16 | ₹309.40 | ₹309.40 | ₹294.00 | ₹298.75 | 6,396 |
| 2026-04-15 | ₹303.00 | ₹304.40 | ₹292.25 | ₹297.60 | 16,038 |
| 2026-04-13 | ₹306.00 | ₹306.00 | ₹289.00 | ₹290.05 | 7,549 |
| 2026-04-10 | ₹285.00 | ₹295.80 | ₹278.00 | ₹292.55 | 21,357 |
| 2026-04-09 | ₹298.00 | ₹298.00 | ₹276.00 | ₹281.85 | 15,716 |
| 2026-04-08 | ₹299.00 | ₹299.00 | ₹286.00 | ₹289.20 | 8,950 |
| 2026-04-07 | ₹299.00 | ₹301.00 | ₹280.00 | ₹288.10 | 14,806 |
| 2026-04-06 | ₹298.70 | ₹298.70 | ₹285.00 | ₹293.95 | 10,522 |
| 2026-04-02 | ₹290.00 | ₹295.00 | ₹279.00 | ₹285.05 | 6,574 |
| 2026-04-01 | ₹282.60 | ₹283.05 | ₹280.50 | ₹282.90 | 7,958 |
| 2026-03-30 | ₹264.00 | ₹274.00 | ₹264.00 | ₹269.60 | 5,407 |
| 2026-03-27 | ₹269.25 | ₹269.25 | ₹256.00 | ₹261.40 | 12,638 |
| 2026-03-25 | ₹274.75 | ₹274.75 | ₹252.30 | ₹269.25 | 13,878 |
| 2026-03-24 | ₹261.70 | ₹261.70 | ₹259.00 | ₹261.70 | 10,726 |
| 2026-03-23 | ₹249.25 | ₹249.25 | ₹249.25 | ₹249.25 | 4,762 |
| 2026-03-20 | ₹232.75 | ₹237.40 | ₹232.75 | ₹237.40 | 3,439 |
| 2026-03-19 | ₹242.15 | ₹242.15 | ₹232.75 | ₹232.75 | 4,225 |
| 2026-03-18 | ₹237.45 | ₹237.45 | ₹237.45 | ₹237.45 | 325 |
| 2026-03-17 | ₹232.80 | ₹232.80 | ₹232.80 | ₹232.80 | 4,652 |
| 2026-03-16 | ₹222.70 | ₹228.25 | ₹222.55 | ₹228.25 | 10,209 |
| 2026-03-13 | ₹223.80 | ₹223.80 | ₹223.80 | ₹223.80 | 2 |
| 2026-03-12 | ₹228.35 | ₹228.35 | ₹228.35 | ₹228.35 | 775 |
| 2026-03-11 | ₹230.00 | ₹233.00 | ₹229.85 | ₹233.00 | 15,476 |
| 2026-03-10 | ₹234.25 | ₹234.25 | ₹234.25 | ₹234.25 | 126 |
| 2026-03-09 | ₹239.00 | ₹239.00 | ₹239.00 | ₹239.00 | 403 |
| 2026-03-06 | ₹243.85 | ₹243.85 | ₹243.85 | ₹243.85 | 1,461 |
| 2026-03-05 | ₹248.80 | ₹250.00 | ₹248.80 | ₹248.80 | 1,573 |
| 2026-03-04 | ₹253.85 | ₹253.85 | ₹253.85 | ₹253.85 | 4,685 |
| 2026-03-02 | ₹258.30 | ₹263.00 | ₹258.30 | ₹259.00 | 6,203 |
| 2026-02-27 | ₹248.20 | ₹258.30 | ₹248.20 | ₹258.30 | 28,268 |
| 2026-02-26 | ₹253.25 | ₹253.25 | ₹253.25 | ₹253.25 | 194 |
| 2026-02-25 | ₹258.40 | ₹258.40 | ₹258.40 | ₹258.40 | 128 |
| 2026-02-24 | ₹263.65 | ₹263.65 | ₹263.65 | ₹263.65 | 881 |
| 2026-02-23 | ₹269.00 | ₹269.00 | ₹269.00 | ₹269.00 | 320 |
| 2026-02-20 | ₹274.45 | ₹274.45 | ₹274.45 | ₹274.45 | 464 |
| 2026-02-19 | ₹280.05 | ₹280.05 | ₹280.05 | ₹280.05 | 57 |
| 2026-02-18 | ₹285.75 | ₹285.75 | ₹285.75 | ₹285.75 | 734 |
| 2026-02-17 | ₹291.55 | ₹291.55 | ₹291.55 | ₹291.55 | 916 |
| 2026-02-16 | ₹296.60 | ₹297.45 | ₹296.60 | ₹297.45 | 2,925 |
| 2026-02-13 | ₹298.30 | ₹313.15 | ₹295.00 | ₹302.65 | 49,178 |
| 2026-02-12 | ₹297.00 | ₹298.25 | ₹290.00 | ₹298.25 | 23,917 |
| 2026-02-11 | ₹284.95 | ₹285.25 | ₹278.00 | ₹284.05 | 21,519 |
| 2026-02-10 | ₹269.00 | ₹280.00 | ₹261.75 | ₹271.70 | 22,814 |
| 2026-02-09 | ₹272.50 | ₹287.30 | ₹261.00 | ₹272.15 | 28,472 |
| 2026-02-06 | ₹273.00 | ₹273.65 | ₹271.50 | ₹273.65 | 36,260 |
| 2026-02-05 | ₹259.00 | ₹260.70 | ₹257.00 | ₹260.65 | 31,229 |
| 2026-02-04 | ₹245.95 | ₹248.30 | ₹239.55 | ₹248.30 | 66,232 |
| 2026-02-03 | ₹235.00 | ₹236.65 | ₹225.00 | ₹236.50 | 24,179 |
| 2026-02-02 | ₹217.00 | ₹227.80 | ₹217.00 | ₹225.40 | 12,277 |
| 2026-02-01 | ₹216.50 | ₹217.20 | ₹216.50 | ₹217.20 | 31,284 |
| 2026-01-30 | ₹196.65 | ₹213.70 | ₹196.65 | ₹206.90 | 33,264 |
| 2026-01-29 | ₹194.75 | ₹215.25 | ₹194.75 | ₹206.95 | 80,308 |
| 2026-01-28 | ₹210.10 | ₹226.50 | ₹205.00 | ₹205.00 | 3,827 |
| 2026-01-27 | ₹215.75 | ₹215.75 | ₹215.75 | ₹215.75 | 9,682 |
| 2026-01-23 | ₹229.00 | ₹251.00 | ₹227.10 | ₹227.10 | 19,650 |
| 2026-01-22 | ₹259.70 | ₹260.70 | ₹235.90 | ₹239.05 | 39,899 |
| 2026-01-21 | ₹224.95 | ₹248.55 | ₹224.95 | ₹248.30 | 65,729 |
| 2026-01-20 | ₹236.75 | ₹236.75 | ₹236.75 | ₹236.75 | 5,718 |
| 2026-01-19 | ₹225.50 | ₹225.50 | ₹225.50 | ₹225.50 | 8,617 |
| 2026-01-16 | ₹204.60 | ₹214.80 | ₹204.60 | ₹214.80 | 14,702 |
| 2026-01-14 | ₹204.60 | ₹204.60 | ₹204.60 | ₹204.60 | 2,153 |
| 2026-01-13 | ₹215.35 | ₹215.35 | ₹215.35 | ₹215.35 | 9,820 |
| 2026-01-12 | ₹228.00 | ₹228.65 | ₹214.00 | ₹226.65 | 76,938 |
| 2026-01-09 | ₹208.45 | ₹217.80 | ₹208.45 | ₹217.80 | 28,477 |
| 2026-01-08 | ₹207.40 | ₹207.45 | ₹200.10 | ₹207.45 | 32,028 |
| 2026-01-07 | ₹197.60 | ₹197.60 | ₹191.00 | ₹197.60 | 15,888 |
| 2026-01-06 | ₹188.20 | ₹188.20 | ₹188.20 | ₹188.20 | 8,165 |
| 2026-01-05 | ₹162.25 | ₹179.25 | ₹162.25 | ₹179.25 | 76,537 |
| 2026-01-02 | ₹170.75 | ₹170.75 | ₹170.75 | ₹170.75 | 1,119 |
| 2026-01-01 | ₹198.55 | ₹198.55 | ₹179.70 | ₹179.70 | 32,455 |
Spice Islands Industries Share Price Performance Analysis (Jan 2008 - May 2026)
SPICEISLIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+110.07%
₹179.70 → ₹377.50
Year to Date
Price Volatility
19.10%
Medium Volatility
Year to Date
Average Daily Volume
17,181
Year to Date Average
BSE Exchange
Spice Islands Industries Share Price History – Frequently Asked Questions
Common questions about SPICEISLIN historical data and records. For live price, key ratios and fundamentals, see SPICEISLIN screener.
What is the all-time high share price of Spice Islands Industries (SPICEISLIN)?
The all-time high share price of Spice Islands Industries was ₹382.95 recorded on May 27, 2026 on the BSE exchange.
What is the all-time low share price of Spice Islands Industries (SPICEISLIN)?
The all-time low share price of Spice Islands Industries was ₹2.45 recorded on April 15, 2021 on the BSE exchange.
How can I download SPICEISLIN historical share price data?
You can download Spice Islands 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 SPICEISLIN shares?
The highest trading volume day for Spice Islands Industries was 457,670 shares traded on November 04, 2010 on the BSE exchange, with share price at ₹39.79.