NSE: SPLPETRO | Series: EQ
-
LTP
624.05
3.95 (0.64 %) -
Open
620.10
619.40 -
High
627.00
630.65 -
Low
615.50
605.00 -
Close
625.70
620.10 -
52W High
885.10
30 Sep, 2024 -
52W Low
518.05
03 Mar, 2025
Upper Circuit: 744.12
Lower Circuit: 496.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 620.10 | 627.00 | 615.50 | 624.05 | 625.70 | 5.60 | 0.9 | 885.10 | 518.05 | 14,477 | 90.16 Lakh | 2,186 |
| 02 Apr, 2025 | 619.40 | 630.65 | 605.00 | 619.90 | 620.10 | 3.95 | 0.64 | 885.10 | 518.05 | 57,080 | 3.55 Crore | 7,927 |
| 01 Apr, 2025 | 629.95 | 630.45 | 611.00 | 617.35 | 616.15 | -12.65 | -2.01 | 885.10 | 518.05 | 22,304 | 1.38 Crore | 3,281 |
| 28 Mar, 2025 | 620.50 | 639.95 | 619.60 | 635.00 | 628.80 | 11.55 | 1.87 | 885.10 | 518.05 | 32,462 | 2.04 Crore | 5,210 |
| 27 Mar, 2025 | 647.10 | 650.35 | 601.50 | 620.00 | 617.25 | -28.55 | -4.42 | 885.10 | 518.05 | 396,704 | 24.59 Crore | 27,625 |
| 26 Mar, 2025 | 662.15 | 663.75 | 642.85 | 645.20 | 645.80 | -15.55 | -2.35 | 885.10 | 518.05 | 60,022 | 3.90 Crore | 6,838 |
| 25 Mar, 2025 | 650.00 | 665.00 | 639.15 | 664.10 | 661.35 | 22.65 | 3.55 | 885.10 | 518.05 | 134,889 | 8.90 Crore | 13,756 |
| 24 Mar, 2025 | 636.80 | 642.90 | 620.50 | 631.00 | 638.70 | 5.20 | 0.82 | 885.10 | 518.05 | 49,088 | 3.10 Crore | 8,362 |
| 21 Mar, 2025 | 624.10 | 638.40 | 621.20 | 628.50 | 633.50 | 12.65 | 2.04 | 885.10 | 518.05 | 79,700 | 5.01 Crore | 11,059 |
| 20 Mar, 2025 | 617.85 | 629.90 | 616.00 | 617.00 | 620.85 | 10.15 | 1.66 | 885.10 | 518.05 | 50,420 | 3.14 Crore | 5,205 |
| 19 Mar, 2025 | 602.30 | 616.60 | 598.05 | 609.00 | 610.70 | 11.55 | 1.93 | 885.10 | 518.05 | 50,020 | 3.03 Crore | 3,350 |
| 18 Mar, 2025 | 591.45 | 603.00 | 583.30 | 603.00 | 599.15 | 10.70 | 1.82 | 885.10 | 518.05 | 54,294 | 3.23 Crore | 3,021 |
| 17 Mar, 2025 | 570.15 | 602.65 | 565.00 | 585.05 | 588.45 | 13.45 | 2.34 | 885.10 | 518.05 | 62,286 | 3.62 Crore | 5,476 |
| 13 Mar, 2025 | 580.00 | 585.95 | 567.00 | 570.55 | 575.00 | -4.10 | -0.71 | 885.10 | 518.05 | 35,518 | 2.03 Crore | 3,733 |
| 12 Mar, 2025 | 564.40 | 583.50 | 561.55 | 579.95 | 579.10 | 9.50 | 1.67 | 885.10 | 518.05 | 25,389 | 1.46 Crore | 2,683 |
| 11 Mar, 2025 | 570.00 | 580.10 | 553.95 | 567.30 | 569.60 | -4.40 | -0.77 | 885.10 | 518.05 | 40,826 | 2.32 Crore | 3,964 |
| 10 Mar, 2025 | 597.00 | 603.95 | 569.25 | 570.00 | 574.00 | -25.20 | -4.21 | 885.10 | 518.05 | 35,135 | 2.04 Crore | 2,618 |
| 07 Mar, 2025 | 590.00 | 606.70 | 589.05 | 597.00 | 599.20 | 4.55 | 0.77 | 885.10 | 518.05 | 36,358 | 2.18 Crore | 3,154 |
| 06 Mar, 2025 | 567.70 | 602.10 | 567.65 | 595.00 | 594.65 | 29.70 | 5.26 | 885.10 | 518.05 | 77,728 | 4.59 Crore | 5,869 |
| 05 Mar, 2025 | 550.00 | 568.00 | 550.00 | 560.00 | 564.95 | 14.50 | 2.63 | 885.10 | 518.05 | 42,315 | 2.37 Crore | 3,024 |
| 04 Mar, 2025 | 548.80 | 555.10 | 525.00 | 555.10 | 550.45 | 9.20 | 1.7 | 885.10 | 518.05 | 26,732 | 1.46 Crore | 3,172 |