SPLPETRO.NSSPLPETRO.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $561.90 | $567.85 | $554.85 | $563.30 | 16,174 |
| 1/12/2026 | $570.00 | $571.35 | $539.50 | $559.65 | 121,841 |
| 1/9/2026 | $591.70 | $595.90 | $568.00 | $571.35 | 48,106 |
| 1/8/2026 | $598.10 | $601.65 | $588.00 | $591.75 | 24,695 |
| 1/7/2026 | $594.00 | $616.80 | $583.30 | $598.10 | 92,939 |
| 1/6/2026 | $640.00 | $643.25 | $591.60 | $604.05 | 548,532 |
| 1/5/2026 | $646.90 | $650.00 | $640.00 | $642.60 | 12,586 |
| 1/2/2026 | $640.20 | $649.50 | $640.20 | $646.90 | 10,057 |
| 1/1/2026 | $649.40 | $649.40 | $642.45 | $643.00 | 5,877 |
| 12/31/2025 | $636.50 | $652.85 | $636.50 | $646.00 | 10,084 |
| 12/30/2025 | $638.55 | $653.80 | $633.10 | $641.90 | 14,732 |
| 12/29/2025 | $644.60 | $649.45 | $638.00 | $638.55 | 15,665 |
| 12/26/2025 | $648.00 | $648.00 | $637.35 | $641.25 | 17,026 |
| 12/24/2025 | $644.80 | $662.10 | $642.30 | $648.25 | 24,946 |
| 12/23/2025 | $628.00 | $653.90 | $628.00 | $641.80 | 41,452 |
| 12/22/2025 | $628.00 | $658.15 | $628.00 | $645.90 | 46,734 |
| 12/19/2025 | $636.75 | $638.45 | $620.05 | $626.75 | 40,700 |
| 12/18/2025 | $639.45 | $641.25 | $628.00 | $636.75 | 16,315 |
| 12/17/2025 | $637.80 | $644.00 | $636.30 | $639.60 | 16,362 |
| 12/16/2025 | $648.00 | $649.20 | $635.50 | $643.70 | 31,378 |
| 12/15/2025 | $654.25 | $657.70 | $647.50 | $649.45 | 10,238 |
| 12/12/2025 | $660.00 | $663.95 | $649.90 | $654.25 | 20,016 |
| 12/11/2025 | $655.00 | $669.00 | $651.05 | $663.90 | 19,061 |
| 12/10/2025 | $671.00 | $685.40 | $655.10 | $658.45 | 66,781 |
| 12/9/2025 | $619.30 | $687.70 | $619.25 | $674.15 | 125,945 |
| 12/8/2025 | $628.00 | $628.00 | $611.00 | $623.25 | 45,852 |
| 12/5/2025 | $635.00 | $637.50 | $620.05 | $628.40 | 25,999 |
| 12/4/2025 | $632.60 | $642.80 | $627.40 | $635.00 | 15,299 |
| 12/3/2025 | $641.95 | $641.95 | $631.00 | $632.60 | 12,331 |
| 12/2/2025 | $625.90 | $643.30 | $615.60 | $638.65 | 54,696 |
| 12/1/2025 | $651.10 | $651.10 | $621.00 | $622.85 | 54,676 |
| 11/30/2025 | $651.10 | $651.10 | $621.00 | $622.85 | 40,589 |
| 11/28/2025 | $663.00 | $663.00 | $639.50 | $641.85 | 31,788 |
| 11/27/2025 | $652.40 | $678.00 | $652.40 | $663.00 | 41,021 |
| 11/26/2025 | $668.85 | $670.60 | $652.50 | $660.40 | 101,121 |
| 11/25/2025 | $680.20 | $680.20 | $660.60 | $666.15 | 40,739 |
| 11/24/2025 | $660.90 | $672.00 | $646.80 | $670.60 | 77,496 |
| 11/21/2025 | $638.00 | $665.65 | $624.20 | $656.90 | 309,710 |
| 11/19/2025 | $641.05 | $643.85 | $621.45 | $626.35 | 130,529 |
| 11/18/2025 | $658.40 | $658.40 | $636.00 | $641.05 | 65,453 |
| 11/17/2025 | $676.05 | $676.05 | $645.00 | $655.45 | 78,876 |
| 11/14/2025 | $658.00 | $660.10 | $641.25 | $645.10 | 29,921 |
| 11/13/2025 | $656.00 | $662.60 | $651.00 | $655.20 | 23,038 |
| 11/12/2025 | $665.00 | $673.20 | $656.00 | $659.50 | 32,216 |
| 11/11/2025 | $655.00 | $665.00 | $651.65 | $663.15 | 28,476 |
| 11/10/2025 | $664.30 | $669.75 | $646.85 | $662.05 | 56,442 |
| 11/7/2025 | $657.25 | $666.80 | $655.20 | $659.25 | 66,574 |
| 11/6/2025 | $692.00 | $692.00 | $662.80 | $667.20 | 112,537 |
| 11/4/2025 | $706.30 | $719.00 | $686.20 | $692.10 | 92,915 |
| 11/3/2025 | $744.50 | $744.50 | $710.15 | $720.05 | 236,591 |
| 10/31/2025 | $751.80 | $758.60 | $747.80 | $750.35 | 31,418 |
| 10/30/2025 | $769.45 | $777.95 | $750.95 | $753.40 | 54,530 |
| 10/29/2025 | $794.00 | $794.00 | $762.00 | $767.50 | 99,404 |
| 10/28/2025 | $798.00 | $805.00 | $786.30 | $794.50 | 62,577 |
| 10/27/2025 | $808.10 | $809.95 | $763.00 | $798.05 | 621,889 |
| 10/24/2025 | $802.60 | $812.00 | $788.05 | $808.10 | 60,945 |
| 10/23/2025 | $805.00 | $808.00 | $785.75 | $802.60 | 71,405 |
| 10/21/2025 | $776.25 | $815.00 | $771.90 | $802.95 | 35,789 |
| 10/20/2025 | $776.70 | $780.60 | $762.85 | $770.65 | 33,925 |
| 10/17/2025 | $775.00 | $787.00 | $763.00 | $776.70 | 41,025 |
| 10/16/2025 | $783.10 | $788.00 | $770.25 | $775.75 | 30,876 |
| 10/15/2025 | $760.00 | $785.00 | $760.00 | $779.00 | 47,823 |