Price Data Selection & Download
SPL Industries Share Price All Time Records & Statistics (Jul 2005 - May 2026)
5129 daily OHLCV records on NSE from July 2005 to May 2026. Explore SPLIL value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹118.90
July 26, 2005
NSE Exchange
Share Price All Time Low
₹1.95
October 10, 2011
NSE Exchange
Highest Volume Trading Day
13,588,102
July 26, 2005 • ₹103.35
NSE Exchange
Share Price History Data (Jul 2005 - May 2026)
SPLIL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹30.61 | ₹32.45 | ₹30.21 | ₹31.98 | 7,636 |
| 2026-05-26 | ₹30.20 | ₹31.29 | ₹30.05 | ₹30.87 | 2,797 |
| 2026-05-25 | ₹29.80 | ₹30.90 | ₹29.80 | ₹30.31 | 4,231 |
| 2026-05-22 | ₹30.20 | ₹31.45 | ₹29.52 | ₹29.81 | 4,506 |
| 2026-05-21 | ₹29.06 | ₹30.55 | ₹28.60 | ₹29.49 | 5,441 |
| 2026-05-20 | ₹28.57 | ₹29.89 | ₹27.75 | ₹29.54 | 7,172 |
| 2026-05-19 | ₹27.79 | ₹29.48 | ₹27.79 | ₹28.57 | 4,752 |
| 2026-05-18 | ₹29.49 | ₹29.66 | ₹27.52 | ₹27.94 | 11,006 |
| 2026-05-15 | ₹30.98 | ₹30.98 | ₹28.51 | ₹28.94 | 4,920 |
| 2026-05-14 | ₹30.06 | ₹30.79 | ₹29.60 | ₹30.00 | 2,996 |
| 2026-05-13 | ₹30.99 | ₹31.40 | ₹29.53 | ₹30.06 | 8,009 |
| 2026-05-12 | ₹32.51 | ₹32.51 | ₹30.92 | ₹30.92 | 3,636 |
| 2026-05-11 | ₹32.60 | ₹32.94 | ₹31.91 | ₹32.47 | 4,965 |
| 2026-05-08 | ₹33.45 | ₹34.25 | ₹32.25 | ₹33.17 | 2,899 |
| 2026-05-07 | ₹32.15 | ₹33.50 | ₹32.15 | ₹33.10 | 5,017 |
| 2026-05-06 | ₹34.10 | ₹34.50 | ₹32.00 | ₹32.55 | 15,884 |
| 2026-05-05 | ₹35.00 | ₹35.00 | ₹33.80 | ₹34.40 | 8,594 |
| 2026-05-04 | ₹31.21 | ₹35.90 | ₹30.99 | ₹35.03 | 37,730 |
| 2026-04-30 | ₹31.80 | ₹32.00 | ₹30.80 | ₹31.21 | 8,549 |
| 2026-04-29 | ₹32.29 | ₹32.79 | ₹31.30 | ₹31.80 | 14,488 |
| 2026-04-28 | ₹33.22 | ₹33.22 | ₹31.30 | ₹32.27 | 16,294 |
| 2026-04-27 | ₹33.49 | ₹34.97 | ₹32.71 | ₹33.22 | 18,134 |
| 2026-04-24 | ₹34.01 | ₹34.46 | ₹32.71 | ₹33.46 | 16,027 |
| 2026-04-23 | ₹35.02 | ₹35.60 | ₹33.51 | ₹34.00 | 14,921 |
| 2026-04-22 | ₹35.10 | ₹35.89 | ₹34.52 | ₹34.79 | 8,071 |
| 2026-04-21 | ₹35.75 | ₹36.80 | ₹34.50 | ₹35.78 | 29,988 |
| 2026-04-20 | ₹32.29 | ₹37.29 | ₹32.29 | ₹35.18 | 184,507 |
| 2026-04-17 | ₹31.26 | ₹33.19 | ₹30.30 | ₹31.89 | 11,236 |
| 2026-04-16 | ₹31.29 | ₹32.50 | ₹30.08 | ₹31.26 | 8,802 |
| 2026-04-15 | ₹29.19 | ₹31.30 | ₹29.19 | ₹31.10 | 28,912 |
| 2026-04-13 | ₹29.01 | ₹30.49 | ₹28.06 | ₹28.80 | 7,525 |
| 2026-04-10 | ₹28.49 | ₹28.95 | ₹27.52 | ₹28.28 | 10,183 |
| 2026-04-09 | ₹26.99 | ₹29.00 | ₹26.99 | ₹28.44 | 13,255 |
| 2026-04-08 | ₹26.99 | ₹27.90 | ₹26.10 | ₹26.93 | 24,379 |
| 2026-04-07 | ₹26.49 | ₹27.50 | ₹25.90 | ₹26.17 | 7,911 |
| 2026-04-06 | ₹23.99 | ₹26.44 | ₹23.99 | ₹26.37 | 6,914 |
| 2026-04-02 | ₹22.49 | ₹26.00 | ₹22.49 | ₹24.76 | 8,898 |
| 2026-04-01 | ₹21.60 | ₹23.80 | ₹21.60 | ₹23.05 | 4,173 |
| 2026-03-30 | ₹23.28 | ₹23.29 | ₹20.20 | ₹21.50 | 34,729 |
| 2026-03-27 | ₹24.24 | ₹25.00 | ₹23.00 | ₹23.08 | 19,536 |
| 2026-03-25 | ₹25.00 | ₹25.25 | ₹24.10 | ₹24.23 | 18,202 |
| 2026-03-24 | ₹27.45 | ₹27.45 | ₹24.60 | ₹24.97 | 10,491 |
| 2026-03-23 | ₹25.37 | ₹25.52 | ₹24.51 | ₹25.01 | 13,000 |
| 2026-03-20 | ₹26.50 | ₹27.00 | ₹25.65 | ₹25.88 | 6,959 |
| 2026-03-19 | ₹26.19 | ₹27.85 | ₹25.27 | ₹26.77 | 18,477 |
| 2026-03-18 | ₹25.25 | ₹26.55 | ₹25.20 | ₹26.24 | 20,412 |
| 2026-03-17 | ₹26.30 | ₹26.30 | ₹24.25 | ₹25.35 | 15,066 |
| 2026-03-16 | ₹26.54 | ₹26.58 | ₹24.00 | ₹24.33 | 39,718 |
| 2026-03-13 | ₹26.83 | ₹27.28 | ₹26.06 | ₹26.26 | 3,809 |
| 2026-03-12 | ₹27.28 | ₹27.28 | ₹26.80 | ₹26.96 | 4,756 |
| 2026-03-11 | ₹27.02 | ₹29.90 | ₹26.76 | ₹27.11 | 16,898 |
| 2026-03-10 | ₹27.49 | ₹27.56 | ₹26.90 | ₹27.43 | 4,863 |
| 2026-03-09 | ₹27.00 | ₹28.00 | ₹26.50 | ₹27.45 | 11,459 |
| 2026-03-06 | ₹26.70 | ₹28.90 | ₹26.70 | ₹27.22 | 16,351 |
| 2026-03-05 | ₹27.99 | ₹28.75 | ₹27.32 | ₹27.55 | 5,302 |
| 2026-03-04 | ₹27.51 | ₹28.51 | ₹27.00 | ₹27.91 | 8,788 |
| 2026-03-02 | ₹28.21 | ₹29.48 | ₹27.20 | ₹28.26 | 10,951 |
| 2026-02-27 | ₹30.29 | ₹30.29 | ₹29.56 | ₹29.98 | 1,813 |
| 2026-02-26 | ₹29.99 | ₹31.00 | ₹29.60 | ₹30.27 | 4,680 |
| 2026-02-25 | ₹29.53 | ₹30.50 | ₹29.50 | ₹29.50 | 2,374 |
| 2026-02-24 | ₹29.51 | ₹30.47 | ₹29.25 | ₹29.60 | 3,401 |
| 2026-02-23 | ₹29.02 | ₹30.73 | ₹29.02 | ₹29.98 | 1,245 |
| 2026-02-20 | ₹31.51 | ₹31.51 | ₹29.10 | ₹29.44 | 8,039 |
| 2026-02-19 | ₹30.49 | ₹32.49 | ₹30.00 | ₹31.47 | 5,886 |
| 2026-02-18 | ₹32.00 | ₹32.00 | ₹30.01 | ₹30.19 | 7,183 |
| 2026-02-17 | ₹29.51 | ₹32.50 | ₹29.31 | ₹31.71 | 8,650 |
| 2026-02-16 | ₹31.97 | ₹31.97 | ₹29.45 | ₹29.75 | 3,783 |
| 2026-02-13 | ₹30.06 | ₹30.06 | ₹29.20 | ₹29.49 | 1,710 |
| 2026-02-12 | ₹30.56 | ₹30.58 | ₹29.50 | ₹30.10 | 1,619 |
| 2026-02-11 | ₹30.36 | ₹31.30 | ₹29.70 | ₹30.38 | 3,424 |
| 2026-02-10 | ₹31.49 | ₹31.90 | ₹29.51 | ₹30.31 | 10,136 |
| 2026-02-09 | ₹30.48 | ₹32.49 | ₹30.02 | ₹30.91 | 18,249 |
| 2026-02-06 | ₹29.21 | ₹29.75 | ₹29.18 | ₹29.60 | 865 |
| 2026-02-05 | ₹29.47 | ₹29.99 | ₹28.76 | ₹29.18 | 2,633 |
| 2026-02-04 | ₹29.96 | ₹30.41 | ₹29.01 | ₹29.47 | 10,901 |
| 2026-02-03 | ₹31.50 | ₹31.50 | ₹28.58 | ₹29.96 | 17,765 |
| 2026-02-02 | ₹29.74 | ₹29.74 | ₹27.71 | ₹28.29 | 3,648 |
| 2026-02-01 | ₹27.99 | ₹29.99 | ₹27.99 | ₹29.32 | 27,594 |
| 2026-01-30 | ₹27.74 | ₹28.69 | ₹27.60 | ₹27.84 | 1,587 |
| 2026-01-29 | ₹27.99 | ₹28.78 | ₹27.60 | ₹27.87 | 3,628 |
| 2026-01-28 | ₹27.80 | ₹28.90 | ₹27.10 | ₹27.56 | 13,837 |
| 2026-01-27 | ₹27.99 | ₹28.50 | ₹27.47 | ₹27.90 | 7,235 |
| 2026-01-23 | ₹27.34 | ₹28.24 | ₹27.34 | ₹27.58 | 1,836 |
| 2026-01-22 | ₹27.49 | ₹27.99 | ₹26.81 | ₹27.07 | 8,136 |
| 2026-01-21 | ₹28.00 | ₹29.96 | ₹26.50 | ₹27.39 | 18,505 |
| 2026-01-20 | ₹29.49 | ₹29.90 | ₹28.00 | ₹28.46 | 32,875 |
| 2026-01-19 | ₹30.24 | ₹30.35 | ₹29.15 | ₹29.34 | 8,452 |
| 2026-01-16 | ₹31.49 | ₹31.73 | ₹29.90 | ₹30.13 | 6,275 |
| 2026-01-14 | ₹30.91 | ₹31.64 | ₹30.47 | ₹31.40 | 11,017 |
| 2026-01-13 | ₹31.24 | ₹31.49 | ₹30.00 | ₹30.90 | 38,400 |
| 2026-01-12 | ₹31.77 | ₹32.20 | ₹30.60 | ₹31.34 | 28,485 |
| 2026-01-09 | ₹32.49 | ₹32.98 | ₹31.10 | ₹31.77 | 16,346 |
| 2026-01-08 | ₹34.35 | ₹34.35 | ₹32.20 | ₹32.73 | 11,891 |
| 2026-01-07 | ₹34.20 | ₹35.73 | ₹33.41 | ₹34.50 | 38,362 |
| 2026-01-06 | ₹33.99 | ₹36.49 | ₹33.26 | ₹34.35 | 30,930 |
| 2026-01-05 | ₹34.24 | ₹34.24 | ₹33.38 | ₹34.03 | 4,644 |
| 2026-01-02 | ₹33.73 | ₹35.95 | ₹33.36 | ₹34.19 | 8,286 |
| 2026-01-01 | ₹33.59 | ₹34.23 | ₹33.00 | ₹33.38 | 3,315 |
SPL Industries Share Price Performance Analysis (Jul 2005 - May 2026)
SPLIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.19%
₹33.38 → ₹31.98
Year to Date
Price Volatility
9.96%
Low Volatility
Year to Date
Average Daily Volume
13,314
Year to Date Average
NSE Exchange
SPL Industries Share Price History – Frequently Asked Questions
Common questions about SPLIL historical data and records. Examine SPLIL quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of SPL Industries (SPLIL)?
The all-time high share price of SPL Industries was ₹118.9 recorded on July 26, 2005 on the NSE exchange.
What is the all-time low share price of SPL Industries (SPLIL)?
The all-time low share price of SPL Industries was ₹1.95 recorded on October 10, 2011 on the NSE exchange.
How can I download SPLIL historical share price data?
You can download SPL 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 SPLIL shares?
The highest trading volume day for SPL Industries was 13,588,102 shares traded on July 26, 2005 on the NSE exchange, with share price at ₹103.35.