Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SPIC, Southern Petrochemicals Industries Corporation Limited, INE147A01011, Listing: 10-Jan-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 128.2 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 03-Sep-2025 Bumper: -; Drift%: -
Industry: Fertilizers & Agrochemicals Face Value: 10; VWAP21: Low52 Price: 55.1 Barrier: 62.0; Drift%: 0.86
Basic Industry: Fertilizers Total Equity: 203,640,336 Low52 Date: 30-Mar-2026 SHP: 53.38 / 4.92 / 0.17 / 41.52
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 87.4 / 66.22 Month: 85.69 / 75.78 Week: 71.04 / 68.5 Day: 63.32 / 61.81 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 62.50 63.32 61.81 62.54 62.71 0.18 1,273.57 393,336 1.94 200,846 2.27 1.26 24
2 06-Apr 61.51 62.95 60.60 62.43 61.85 0.95 1,271.33 589,714 2.91 269,922 3.05 1.67 32
3 02-Apr 59.25 61.99 58.65 61.84 60.42 1.33 1,259.31 475,232 2.35 185,665 2.10 1.12 22
4 01-Apr 58.00 62.00 57.30 61.03 60.17 10.12 1,242.82 949,784 4.69 289,016 3.27 1.74 34
5 30-Mar 58.45 59.00 55.10 55.42 56.73 -5.18 1,128.57 892,977 4.41 490,549 5.54 2.78 58
6 27-Mar 61.00 61.22 58.20 58.45 59.24 -4.24 1,190.28 1,878,247 9.27 1,270,034 14.35 7.52 150
7 25-Mar 60.89 62.46 60.89 61.04 61.41 0.88 1,243.02 1,301,225 6.42 1,020,131 11.53 6.26 121
8 24-Mar 60.50 61.18 58.60 60.51 60.16 3.31 1,232.23 1,034,215 5.10 700,514 7.92 4.21 83
9 23-Mar 61.06 61.06 58.25 58.57 59.17 -4.66 1,192.72 729,300 3.60 397,587 4.49 2.35 47
10 20-Mar 61.80 63.54 61.07 61.43 62.07 0.97 1,250.96 579,151 2.86 195,387 2.21 1.21 23
11 19-Mar 61.84 62.00 60.59 60.84 61.34 -3.15 1,238.95 653,590 3.23 333,246 3.77 2.04 39
12 18-Mar 60.90 63.95 60.87 62.82 62.84 3.61 1,279.27 648,106 3.20 260,600 2.94 1.64 31
13 17-Mar 60.07 61.15 59.55 60.63 60.38 1.35 1,234.67 435,917 2.15 154,713 1.75 0.93 18
14 16-Mar 60.66 61.05 58.80 59.82 59.84 -0.60 1,218.18 786,434 3.88 423,168 4.78 2.53 50
15 13-Mar 63.10 64.42 59.64 60.18 61.40 -4.63 1,225.51 1,035,632 5.11 467,237 5.28 2.87 55
16 12-Mar 63.00 64.42 62.00 63.10 63.24 -0.58 1,284.97 643,766 3.18 307,529 3.48 1.94 36
17 11-Mar 65.00 66.50 62.25 63.47 64.85 -2.07 1,292.51 1,112,735 5.49 385,529 4.36 2.50 46
18 10-Mar 59.74 66.89 59.74 64.81 63.85 9.35 1,319.79 2,992,877 14.77 669,897 7.57 4.28 79
19 09-Mar 59.50 60.54 58.62 59.27 59.52 -3.33 1,206.98 813,697 4.02 459,348 5.19 2.73 54
20 06-Mar 63.85 65.40 60.90 61.31 62.82 -4.43 1,248.52 1,321,062 6.52 658,292 7.44 4.14 78
21 05-Mar 65.79 67.00 62.86 64.15 64.23 -2.28 1,306.35 951,296 4.69 474,457 5.36 3.05 56
22 04-Mar 66.00 66.67 65.15 65.65 65.87 -2.71 1,336.90 491,074 2.42 268,672 3.04 1.77 32
23 02-Mar 66.35 68.47 66.35 67.48 67.47 -2.92 1,374.16 377,379 1.86 180,271 2.04 1.22 21
24 27-Feb 70.05 70.15 69.01 69.51 69.56 -0.83 1,415.50 202,639 1.00 88,489 1.00 0.62 10
25 26-Feb 69.39 70.75 69.37 70.09 70.03 1.01 1,427.32 292,488 1.44 132,384 1.50 0.93 16
26 25-Feb 69.20 70.20 68.91 69.39 69.32 0.04 1,413.06 370,002 1.83 194,390 2.20 1.35 23
27 24-Feb 69.81 69.91 68.50 69.36 69.11 -0.69 1,412.45 359,998 1.78 175,494 1.98 1.21 21
28 23-Feb 70.61 71.04 69.39 69.84 70.05 -1.09 1,422.22 328,887 1.62 152,148 1.72 1.07 18
29 20-Feb 70.18 71.50 69.52 70.61 70.48 0.61 1,437.90 333,399 1.65 178,753 2.02 1.26 21
30 19-Feb 71.85 72.34 69.50 70.18 70.92 -2.08 1,429.15 277,102 1.37 150,050 1.70 1.06 18
31 18-Feb 72.00 72.95 71.15 71.67 72.04 -0.60 1,459.49 317,501 1.57 164,392 1.86 1.18 19
32 17-Feb 70.90 73.48 69.75 72.10 71.82 3.59 1,468.25 593,340 2.93 258,101 2.92 1.85 31
33 16-Feb 69.47 71.70 68.91 69.60 70.07 0.19 1,417.34 562,544 2.78 265,998 3.01 1.86 31
34 13-Feb 70.12 70.78 69.25 69.47 69.83 -1.86 1,414.69 427,281 2.11 256,544 2.90 1.79 30
35 12-Feb 73.00 73.00 70.00 70.79 70.96 -3.05 1,441.57 731,916 3.61 394,142 4.45 2.80 47
36 11-Feb 73.52 73.90 72.18 73.02 72.93 -0.88 1,486.98 306,462 1.51 165,693 1.87 1.21 20
37 10-Feb 73.90 74.35 73.06 73.67 73.76 0.20 1,500.22 384,608 1.90 203,454 2.30 1.50 24
38 09-Feb 70.70 73.78 70.70 73.52 72.65 5.01 1,497.16 595,879 2.94 321,732 3.64 2.34 38
39 06-Feb 71.15 71.50 69.60 70.01 70.22 -1.60 1,425.69 399,978 1.97 221,692 2.51 1.56 27
40 05-Feb 73.19 73.49 70.70 71.15 71.43 -2.79 1,448.90 296,780 1.46 169,941 1.92 1.21 21
41 04-Feb 71.54 73.44 71.26 73.19 72.77 2.31 1,490.44 385,201 1.90 182,849 2.07 1.33 22
42 03-Feb 73.40 73.40 70.32 71.54 71.33 2.68 1,456.84 380,413 1.88 171,483 1.94 1.22 21
43 02-Feb 70.00 70.60 68.50 69.67 69.46 -1.32 1,418.76 580,886 2.87 279,874 3.16 1.94 34
44 01-Feb 72.50 73.25 70.10 70.60 71.98 -2.34 1,437.70 517,886 2.56 261,767 2.96 1.88 32
45 30-Jan 71.70 73.11 70.80 72.29 72.24 0.08 1,472.12 734,075 3.62 384,067 4.34 2.77 47
46 29-Jan 74.20 74.30 71.99 72.23 72.70 -2.14 1,470.89 654,510 3.23 354,804 4.01 2.58 43
47 28-Jan 71.63 74.15 71.40 73.81 73.32 3.04 1,503.07 470,259 2.32 221,634 2.50 1.63 27
48 27-Jan 72.55 72.90 70.50 71.63 71.40 -0.84 1,458.68 507,846 2.51 207,991 2.35 1.49 25
49 23-Jan 74.70 74.70 71.60 72.24 73.05 -2.79 1,471.10 376,495 1.86 191,817 2.17 1.40 23
50 22-Jan 74.80 75.00 73.30 74.31 74.20 2.68 1,513.25 401,695 1.98 157,572 1.78 1.17 19
51 21-Jan 75.49 75.77 71.82 72.37 73.50 -4.11 1,473.75 900,421 4.44 463,530 5.24 3.41 56
52 20-Jan 77.79 78.00 75.10 75.47 76.49 -2.98 1,536.87 327,036 1.61 153,531 1.74 1.17 19
53 19-Jan 77.20 78.80 76.99 77.79 77.90 -0.32 1,584.12 295,870 1.46 110,969 1.25 0.86 13
54 16-Jan 79.51 80.78 77.15 78.04 78.98 -2.06 1,589.21 332,403 1.64 194,994 2.20 1.54 24
55 14-Jan 78.22 80.79 78.22 79.68 79.66 1.84 1,622.61 430,515 2.12 154,537 1.75 1.23 19
56 13-Jan 77.82 78.81 77.67 78.24 78.17 1.09 1,593.28 223,162 1.10 112,397 1.27 0.88 14
57 12-Jan 77.81 78.03 76.20 77.40 76.99 -0.82 1,576.18 449,154 2.22 188,931 2.14 1.45 23
58 09-Jan 79.25 79.53 77.77 78.04 78.48 -1.05 1,589.21 315,508 1.56 152,409 1.72 1.20 19
59 08-Jan 81.00 82.21 78.31 78.87 80.17 -3.00 1,606.11 642,225 3.17 278,736 3.15 2.23 34
60 07-Jan 80.85 81.59 80.60 81.31 81.19 0.48 1,655.80 274,343 1.35 129,842 1.47 1.05 16
61 06-Jan 82.45 82.94 80.52 80.92 81.30 -1.47 1,647.86 266,906 1.32 130,869 1.48 1.06 16
62 05-Jan 84.23 84.72 81.63 82.13 82.70 -2.25 1,672.50 406,293 2.00 246,135 2.78 2.04 30
63 02-Jan 83.54 84.60 83.20 84.02 83.87 0.92 1,710.99 454,958 2.25 219,511 2.48 1.84 27
64 01-Jan 84.72 84.72 83.10 83.25 83.39 -0.95 1,695.31 242,934 1.20 154,943 1.75 1.29 19
65 31-Dec 81.70 85.60 81.65 84.05 83.92 2.94 1,711.60 964,032 4.76 445,918 5.04 3.74 54
66 30-Dec 81.00 82.82 80.17 81.65 81.65 0.69 1,662.72 597,260 2.95 217,619 2.46 1.78 26
67 29-Dec 81.39 83.45 80.77 81.09 82.00 -0.37 1,651.32 495,606 2.45 215,989 2.44 1.00 26

Similar Stocks: NFL    PARADEEP    COROMANDEL    FACT    AGROPHOS    ARIES    KHAICHEM    KRISHANA    MADRASFERT    MANGCHEFER    MBAPL    NAGAFERT    NOVAAGRI    RAMAPHO    SPIC    ZUARI    CHAMBLFERT    EIDPARRY    GSFC    RCF    ANYA    BALAJIPHOS    BOHRAIND   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com