SCPL.NS(SCPL.NS)
SCPL.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $641.00 | $665.00 | $621.05 | $631.35 | 133,704 |
| 8/7/2026 | $649.90 | $665.00 | $630.35 | $639.90 | 62,868 |
| 8/6/2026 | $647.00 | $660.00 | $635.05 | $648.60 | 37,172 |
| 8/5/2026 | $630.00 | $662.05 | $622.05 | $644.75 | 94,931 |
| 8/4/2026 | $650.00 | $652.40 | $620.20 | $632.15 | 93,956 |
| 8/3/2026 | $619.00 | $648.00 | $619.00 | $638.60 | 137,704 |
| 7/31/2026 | $552.20 | $630.00 | $548.45 | $615.00 | 550,846 |
| 7/30/2026 | $570.00 | $575.05 | $545.00 | $551.15 | 16,926 |
| 7/29/2026 | $575.20 | $588.00 | $555.05 | $575.00 | 25,151 |
| 7/28/2026 | $599.30 | $599.30 | $573.75 | $578.75 | 21,131 |
| 7/27/2026 | $570.25 | $607.00 | $568.60 | $599.30 | 38,170 |
| 7/24/2026 | $576.00 | $579.75 | $566.55 | $570.85 | 14,685 |
| 7/23/2026 | $586.50 | $607.75 | $563.35 | $583.35 | 74,785 |
| 7/22/2026 | $559.80 | $599.30 | $527.00 | $582.60 | 323,474 |
| 7/21/2026 | $483.50 | $571.45 | $483.50 | $547.75 | 242,133 |
| 7/20/2026 | $491.50 | $504.45 | $471.30 | $483.30 | 47,063 |
| 7/17/2026 | $468.05 | $510.30 | $454.40 | $490.15 | 68,105 |
| 7/16/2026 | $475.65 | $486.95 | $463.55 | $470.70 | 9,269 |
| 7/15/2026 | $477.25 | $485.40 | $464.00 | $477.05 | 31,794 |
| 7/14/2026 | $497.90 | $499.90 | $479.05 | $483.45 | 31,408 |
| 7/13/2026 | $492.90 | $516.75 | $488.30 | $495.60 | 24,415 |
| 7/10/2026 | $489.40 | $501.00 | $487.50 | $493.85 | 14,773 |
| 7/9/2026 | $485.70 | $495.75 | $482.85 | $492.45 | 9,769 |
| 7/8/2026 | $497.00 | $509.95 | $477.60 | $482.05 | 24,231 |
| 7/7/2026 | $540.00 | $540.00 | $473.60 | $499.65 | 234,114 |
| 7/6/2026 | $558.55 | $560.00 | $526.50 | $535.20 | 42,043 |
| 7/3/2026 | $569.80 | $594.85 | $551.10 | $561.35 | 233,582 |
| 7/2/2026 | $550.00 | $575.00 | $543.05 | $554.85 | 110,259 |
| 7/1/2026 | $480.70 | $549.95 | $480.70 | $539.05 | 185,391 |
| 6/30/2026 | $484.40 | $500.00 | $469.15 | $477.00 | 23,946 |
| 6/29/2026 | $480.65 | $499.90 | $475.00 | $486.85 | 7,916 |
| 6/25/2026 | $478.00 | $484.90 | $470.00 | $480.65 | 7,129 |
| 6/24/2026 | $476.70 | $493.40 | $458.00 | $480.35 | 12,958 |
| 6/23/2026 | $490.35 | $493.95 | $478.60 | $480.95 | 7,532 |
| 6/22/2026 | $484.00 | $516.00 | $469.55 | $491.50 | 40,130 |
| 6/19/2026 | $486.00 | $487.70 | $478.50 | $482.85 | 6,914 |
| 6/18/2026 | $481.00 | $496.00 | $471.60 | $489.80 | 11,201 |
| 6/17/2026 | $475.00 | $496.00 | $467.00 | $478.35 | 27,418 |
| 6/16/2026 | $520.00 | $522.80 | $464.70 | $470.85 | 56,675 |
| 6/15/2026 | $468.00 | $524.90 | $457.00 | $515.30 | 128,378 |
| 6/12/2026 | $470.00 | $480.00 | $447.00 | $451.40 | 34,019 |
| 6/11/2026 | $447.00 | $467.35 | $430.10 | $467.35 | 18,775 |
| 6/10/2026 | $445.55 | $461.00 | $444.00 | $445.10 | 4,740 |
| 6/9/2026 | $465.00 | $471.00 | $438.95 | $445.55 | 26,701 |
| 6/8/2026 | $465.00 | $474.00 | $455.10 | $460.50 | 10,165 |
| 6/5/2026 | $456.00 | $470.00 | $441.00 | $466.30 | 9,434 |
| 6/4/2026 | $469.80 | $469.80 | $450.00 | $452.55 | 5,135 |
| 6/3/2026 | $459.00 | $473.00 | $446.00 | $467.40 | 11,967 |
| 6/2/2026 | $446.30 | $459.80 | $435.00 | $456.20 | 11,217 |
| 6/1/2026 | $445.00 | $446.30 | $445.00 | $446.30 | 18,115 |
| 5/29/2026 | $423.00 | $425.10 | $421.00 | $425.05 | 12,122 |
| 5/27/2026 | $412.00 | $420.90 | $396.00 | $404.90 | 8,325 |
| 5/26/2026 | $419.70 | $440.00 | $402.20 | $408.25 | 25,435 |
| 5/25/2026 | $444.90 | $444.90 | $419.70 | $419.70 | 42,933 |
| 5/22/2026 | $458.00 | $461.00 | $440.00 | $441.75 | 10,808 |
| 5/21/2026 | $464.00 | $467.80 | $441.15 | $461.80 | 44,435 |
| 5/20/2026 | $442.80 | $456.00 | $432.00 | $451.30 | 6,504 |
| 5/19/2026 | $437.00 | $456.30 | $436.20 | $442.80 | 6,290 |
| 5/18/2026 | $421.60 | $436.00 | $415.00 | $434.60 | 10,888 |
| 5/15/2026 | $425.65 | $441.90 | $420.05 | $432.65 | 5,353 |
| 5/14/2026 | $454.80 | $454.80 | $428.00 | $434.30 | 7,203 |
| 5/13/2026 | $409.10 | $447.05 | $404.55 | $443.15 | 27,659 |
| 5/12/2026 | $452.00 | $452.00 | $425.80 | $425.80 | 10,183 |