Comparing Back to the side-by-side chart ↗
SPLPETRO.NS (SPLPETRO.NS) — Price History
As of 2026-10-19 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 763.55 | 796.90 | 755.00 | 761.70 | -0.72% | 106,027 |
| 2026-10-16 | 765.10 | 781.70 | 757.00 | 767.25 | +0.43% | 86,700 |
| 2026-10-15 | 783.55 | 783.55 | 758.10 | 763.95 | -2.10% | 71,806 |
| 2026-10-14 | 773.45 | 784.00 | 761.60 | 780.30 | +0.89% | 61,769 |
| 2026-10-13 | 775.10 | 777.00 | 749.30 | 773.45 | +0.29% | 62,294 |
| 2026-10-12 | 790.00 | 805.00 | 768.30 | 771.25 | -2.19% | 119,474 |
| 2026-10-09 | 784.00 | 795.95 | 775.25 | 788.55 | +0.63% | 129,656 |
| 2026-10-08 | 807.80 | 807.85 | 781.85 | 783.65 | -2.85% | 130,060 |
| 2026-10-07 | 817.25 | 826.85 | 804.35 | 806.65 | -1.58% | 88,589 |
| 2026-10-06 | 802.80 | 825.45 | 792.45 | 819.60 | +2.66% | 143,797 |
| 2026-10-05 | 780.45 | 805.00 | 768.30 | 798.35 | +2.29% | 205,144 |
| 2026-10-01 | 808.20 | 810.00 | 764.90 | 780.45 | -3.43% | 227,873 |
| 2026-09-30 | 834.90 | 855.00 | 801.65 | 808.20 | -2.84% | 247,547 |
| 2026-09-29 | 867.00 | 881.90 | 820.05 | 831.85 | -3.82% | 902,463 |
| 2026-09-28 | 884.30 | 884.30 | 858.00 | 864.85 | -1.72% | 90,838 |
| 2026-09-25 | 876.00 | 882.00 | 856.20 | 880.00 | +0.01% | 162,786 |
| 2026-09-24 | 880.00 | 887.95 | 870.10 | 879.90 | -0.26% | 148,875 |
| 2026-09-23 | 868.25 | 899.00 | 860.55 | 882.20 | +2.02% | 387,021 |
| 2026-09-22 | 870.75 | 871.00 | 852.35 | 864.75 | -0.10% | 126,025 |
| 2026-09-21 | 871.35 | 878.80 | 851.10 | 865.60 | -0.01% | 259,805 |
| 2026-09-18 | 811.40 | 872.00 | 804.90 | 865.70 | +7.27% | 1,234,723 |
| 2026-09-17 | 800.60 | 814.90 | 790.60 | 807.00 | +1.80% | 113,748 |
| 2026-09-16 | 789.35 | 798.00 | 769.30 | 792.70 | +0.42% | 175,117 |
| 2026-09-15 | 828.00 | 828.00 | 781.35 | 789.35 | -3.54% | 170,064 |
| 2026-09-11 | 836.00 | 836.05 | 804.60 | 818.35 | -1.18% | 176,561 |
| 2026-09-10 | 816.00 | 843.80 | 810.15 | 828.15 | +1.79% | 413,527 |
| 2026-09-09 | 828.00 | 837.60 | 810.00 | 813.55 | -1.79% | 196,496 |
| 2026-09-08 | 809.00 | 831.10 | 783.15 | 828.40 | +3.23% | 904,826 |
| 2026-09-07 | 774.90 | 805.00 | 771.05 | 802.50 | +4.08% | 863,737 |
| 2026-09-04 | 725.00 | 783.00 | 724.95 | 771.05 | +6.23% | 1,726,190 |
| 2026-09-03 | 721.10 | 727.50 | 717.55 | 725.80 | +0.55% | 33,727 |
| 2026-09-02 | 718.05 | 724.25 | 713.40 | 721.85 | +0.47% | 83,706 |
| 2026-09-01 | 728.85 | 728.85 | 708.00 | 718.50 | -1.45% | 151,638 |
| 2026-08-31 | 701.00 | 743.50 | 700.25 | 729.05 | +4.02% | 1,221,778 |
| 2026-08-28 | 692.85 | 717.00 | 691.95 | 700.85 | +1.28% | 199,388 |
| 2026-08-27 | 701.10 | 715.20 | 691.00 | 692.00 | -2.30% | 82,584 |
| 2026-08-26 | 705.00 | 717.00 | 701.10 | 708.30 | +1.15% | 49,749 |
| 2026-08-25 | 691.15 | 702.50 | 688.05 | 700.25 | +1.28% | 25,715 |
| 2026-08-24 | 704.70 | 704.70 | 688.15 | 691.40 | -0.92% | 47,919 |
| 2026-08-21 | 700.70 | 704.25 | 694.10 | 697.80 | -0.41% | 35,314 |
| 2026-08-20 | 709.90 | 709.90 | 696.10 | 700.70 | -0.27% | 28,299 |
| 2026-08-19 | 712.60 | 712.60 | 700.00 | 702.60 | -0.62% | 22,107 |
| 2026-08-18 | 727.95 | 727.95 | 705.00 | 707.00 | -2.27% | 45,433 |
| 2026-08-17 | 733.60 | 733.60 | 711.25 | 723.45 | -0.43% | 67,196 |
| 2026-08-14 | 714.90 | 732.45 | 709.55 | 726.55 | +1.38% | 69,436 |
| 2026-08-13 | 734.00 | 736.00 | 715.00 | 716.65 | -1.24% | 82,707 |
| 2026-08-12 | 685.90 | 731.70 | 684.55 | 725.65 | +5.90% | 502,560 |
| 2026-08-11 | 693.00 | 699.25 | 681.85 | 685.25 | -1.23% | 66,360 |
| 2026-08-10 | 691.65 | 701.45 | 690.00 | 693.75 | -1.10% | 48,869 |
| 2026-08-07 | 700.00 | 707.60 | 693.40 | 701.45 | -0.17% | 35,263 |
| 2026-08-06 | 700.30 | 712.10 | 698.00 | 702.65 | -0.47% | 44,910 |
| 2026-08-05 | 721.00 | 722.15 | 703.95 | 706.00 | -1.51% | 63,184 |
| 2026-08-04 | 715.00 | 723.95 | 710.00 | 716.80 | +0.13% | 63,483 |
| 2026-08-03 | 718.30 | 724.70 | 713.00 | 715.90 | +0.39% | 71,200 |
| 2026-07-31 | 700.05 | 717.80 | 696.05 | 713.15 | +1.35% | 132,350 |
| 2026-07-30 | 734.90 | 734.90 | 700.80 | 703.65 | -4.15% | 198,579 |
| 2026-07-29 | 741.95 | 748.45 | 723.60 | 734.10 | -0.85% | 146,167 |
| 2026-07-28 | 783.00 | 783.80 | 735.25 | 740.40 | -2.69% | 1,380,090 |
| 2026-07-27 | 749.95 | 774.90 | 746.05 | 760.90 | +2.60% | 530,640 |
| 2026-07-24 | 735.45 | 756.75 | 735.00 | 741.60 | +0.84% | 210,520 |
| 2026-07-23 | 730.00 | 752.20 | 727.25 | 735.45 | +0.16% | 240,320 |
| 2026-07-22 | 726.20 | 757.65 | 715.95 | 734.30 | +1.10% | 392,714 |
| 2026-07-21 | 704.35 | 737.90 | 701.00 | 726.30 | +2.97% | 322,523 |
| 2026-07-20 | 693.90 | 744.00 | 685.00 | 705.35 | +1.65% | 1,237,977 |
| 2026-07-17 | 703.20 | 707.90 | 678.35 | 693.90 | -1.32% | 77,918 |
| 2026-07-16 | 714.40 | 720.95 | 699.30 | 703.20 | -2.01% | 76,642 |
| 2026-07-15 | 731.05 | 731.05 | 712.00 | 717.65 | -1.10% | 43,982 |
| 2026-07-14 | 727.95 | 730.15 | 720.10 | 725.65 | -1.24% | 20,694 |
| 2026-07-13 | 734.40 | 736.60 | 725.35 | 734.75 | +0.16% | 26,362 |
| 2026-07-10 | 728.00 | 736.55 | 724.60 | 733.55 | +1.78% | 21,944 |
| 2026-07-09 | 725.10 | 728.95 | 718.00 | 720.70 | -0.59% | 23,892 |
| 2026-07-08 | 729.00 | 730.35 | 715.00 | 725.00 | -1.02% | 26,797 |
| 2026-07-07 | 733.05 | 740.00 | 726.00 | 732.50 | +0.58% | 30,927 |
| 2026-07-06 | 732.80 | 752.00 | 725.00 | 728.30 | +0.46% | 128,199 |
| 2026-07-03 | 714.60 | 728.00 | 713.40 | 725.00 | +1.96% | 24,948 |
| 2026-07-02 | 725.10 | 732.45 | 708.50 | 711.05 | -1.93% | 54,530 |
| 2026-07-01 | 721.40 | 741.00 | 718.00 | 725.05 | +1.55% | 31,351 |
| 2026-06-30 | 737.85 | 738.00 | 709.25 | 713.95 | -2.34% | 61,831 |
| 2026-06-29 | 740.10 | 749.95 | 728.00 | 731.05 | -1.28% | 53,896 |
| 2026-06-25 | 745.10 | 751.65 | 738.65 | 740.50 | -1.58% | 52,436 |
| 2026-06-24 | 757.00 | 757.00 | 744.55 | 752.40 | -0.73% | 32,559 |
| 2026-06-23 | 775.55 | 777.10 | 751.20 | 757.90 | -2.19% | 62,001 |
| 2026-06-22 | 768.95 | 788.00 | 756.70 | 774.85 | +3.28% | 422,649 |
| 2026-06-19 | 724.80 | 757.35 | 719.00 | 750.25 | +3.96% | 450,869 |
| 2026-06-18 | 719.00 | 728.25 | 708.75 | 721.70 | +1.20% | 75,314 |
| 2026-06-17 | 710.50 | 721.45 | 698.35 | 713.15 | +1.37% | 83,062 |
| 2026-06-16 | 704.90 | 732.20 | 701.00 | 703.50 | +0.39% | 83,635 |
| 2026-06-15 | 709.40 | 716.35 | 699.00 | 700.75 | -0.19% | 68,857 |
| 2026-06-12 | 676.25 | 708.00 | 676.25 | 702.10 | +5.23% | 91,458 |
| 2026-06-11 | 668.00 | 682.45 | 663.10 | 667.20 | -1.29% | 59,387 |
| 2026-06-10 | 676.70 | 693.90 | 673.70 | 675.90 | -0.12% | 39,348 |
| 2026-06-09 | 668.00 | 690.95 | 667.40 | 676.70 | +1.30% | 65,585 |
| 2026-06-08 | 690.00 | 690.00 | 661.40 | 668.00 | -4.29% | 42,552 |
| 2026-06-05 | 703.90 | 720.00 | 694.10 | 697.95 | -0.79% | 76,505 |
| 2026-06-04 | 706.60 | 724.90 | 698.50 | 703.50 | -0.40% | 69,248 |
| 2026-06-03 | 703.80 | 710.00 | 687.00 | 706.35 | +0.58% | 30,784 |
| 2026-06-02 | 675.80 | 709.15 | 660.60 | 702.30 | +4.44% | 130,286 |
| 2026-06-01 | 664.00 | 678.00 | 661.20 | 672.45 | +1.02% | 55,606 |
| 2026-05-29 | 674.00 | 680.20 | 662.30 | 665.65 | -0.92% | 39,046 |
| 2026-05-27 | 670.85 | 683.95 | 669.00 | 671.85 | +0.15% | 22,196 |
| 2026-05-26 | 680.90 | 694.00 | 668.30 | 670.85 | -1.48% | 38,983 |
| 2026-05-25 | 690.00 | 703.95 | 679.00 | 680.90 | -1.59% | 51,131 |
| 2026-05-22 | 689.10 | 693.90 | 685.40 | 691.90 | +0.40% | 25,035 |
| 2026-05-21 | 694.00 | 697.85 | 687.65 | 689.15 | +0.13% | 21,730 |
| 2026-05-20 | 700.10 | 701.95 | 684.60 | 688.25 | -2.62% | 20,258 |
| 2026-05-19 | 689.50 | 710.95 | 680.40 | 706.80 | +2.09% | 22,508 |
| 2026-05-18 | 697.05 | 697.05 | 672.70 | 692.35 | -0.45% | 45,010 |
| 2026-05-15 | 693.70 | 708.00 | 682.25 | 695.45 | +1.27% | 27,514 |
| 2026-05-14 | 690.00 | 696.10 | 679.80 | 686.75 | -0.15% | 36,689 |
| 2026-05-13 | 691.05 | 700.95 | 679.05 | 687.75 | -1.30% | 49,085 |
| 2026-05-12 | 719.50 | 732.75 | 691.00 | 696.80 | -4.28% | 48,250 |
| 2026-05-11 | 737.00 | 737.40 | 722.00 | 727.95 | -1.62% | 77,714 |
| 2026-05-08 | 744.35 | 749.75 | 732.65 | 739.90 | -0.15% | 101,186 |
| 2026-05-07 | 757.45 | 757.45 | 738.00 | 741.00 | -1.33% | 39,901 |
| 2026-05-06 | 738.00 | 759.40 | 722.65 | 751.00 | +2.69% | 112,037 |
| 2026-05-05 | 733.00 | 748.00 | 728.00 | 731.30 | -1.42% | 82,061 |
| 2026-05-04 | 760.05 | 765.00 | 737.00 | 741.85 | -2.04% | 79,354 |
| 2026-04-30 | 770.00 | 774.55 | 753.55 | 757.30 | -2.23% | 72,852 |
| 2026-04-29 | 786.95 | 786.95 | 769.00 | 774.55 | -0.59% | 75,294 |
| 2026-04-28 | 776.25 | 792.40 | 769.00 | 779.15 | +0.87% | 354,308 |
| 2026-04-27 | 819.00 | 822.00 | 758.15 | 772.45 | -4.87% | 412,319 |
| 2026-04-24 | 828.00 | 830.00 | 799.00 | 812.00 | -0.98% | 250,137 |
| 2026-04-23 | 816.10 | 847.00 | 809.40 | 820.05 | +1.98% | 679,833 |
| 2026-04-22 | 777.90 | 814.40 | 760.15 | 804.15 | +3.98% | 327,587 |
| 2026-04-21 | 770.00 | 776.70 | 764.60 | 773.40 | +0.45% | 20,941 |
| 2026-04-20 | 774.80 | 783.90 | 756.00 | 769.90 | -0.63% | 54,160 |
| 2026-04-17 | 771.00 | 783.30 | 763.55 | 774.80 | +0.50% | 110,915 |
| 2026-04-16 | 778.00 | 782.10 | 765.05 | 770.95 | +0.56% | 62,197 |
| 2026-04-15 | 738.00 | 777.45 | 729.40 | 766.65 | +5.35% | 290,914 |
| 2026-04-13 | 745.00 | 749.65 | 724.40 | 727.70 | -2.38% | 51,030 |
| 2026-04-10 | 749.80 | 764.80 | 738.85 | 745.45 | +0.77% | 89,510 |
| 2026-04-09 | 752.00 | 752.00 | 727.05 | 739.75 | -0.98% | 36,656 |
| 2026-04-08 | 748.00 | 754.75 | 732.95 | 747.05 | +3.39% | 115,997 |
| 2026-04-07 | 729.55 | 738.00 | 715.50 | 722.55 | -1.63% | 89,564 |
| 2026-04-06 | 732.25 | 805.00 | 720.25 | 734.55 | +0.31% | 2,675,208 |
| 2026-04-02 | 731.10 | 736.90 | 715.65 | 732.25 | -0.89% | 49,359 |
| 2026-04-01 | 749.90 | 772.90 | 735.00 | 738.85 | +0.06% | 103,853 |
| 2026-03-30 | 748.00 | 748.00 | 716.00 | 738.40 | -2.22% | 266,160 |
| 2026-03-27 | 664.00 | 786.95 | 664.00 | 755.20 | +12.46% | 1,242,802 |
| 2026-03-25 | 691.75 | 692.10 | 668.30 | 671.50 | -2.98% | 47,413 |
| 2026-03-24 | 642.90 | 705.00 | 636.75 | 692.10 | +8.75% | 232,968 |
| 2026-03-23 | 648.00 | 650.00 | 631.45 | 636.40 | -2.68% | 31,899 |
| 2026-03-20 | 655.25 | 673.95 | 644.00 | 653.95 | +0.31% | 64,968 |
| 2026-03-19 | 665.50 | 665.50 | 650.00 | 651.90 | -2.24% | 21,913 |
| 2026-03-18 | 662.15 | 674.80 | 656.10 | 666.85 | +1.72% | 20,751 |
| 2026-03-17 | 665.00 | 669.35 | 649.60 | 655.60 | -1.18% | 67,189 |
| 2026-03-16 | 671.50 | 675.85 | 651.20 | 663.45 | -0.68% | 29,190 |
| 2026-03-13 | 690.35 | 696.60 | 661.20 | 668.00 | -3.24% | 60,596 |
| 2026-03-12 | 692.00 | 703.85 | 676.20 | 690.35 | -0.47% | 53,762 |
| 2026-03-11 | 697.80 | 709.40 | 686.55 | 693.60 | -0.34% | 64,547 |
| 2026-03-10 | 690.00 | 709.35 | 686.95 | 696.00 | +1.08% | 59,137 |
| 2026-03-09 | 678.00 | 698.00 | 645.75 | 688.55 | +2.89% | 69,137 |
| 2026-03-06 | 683.55 | 693.65 | 663.20 | 669.20 | -1.59% | 49,842 |
| 2026-03-05 | 660.25 | 692.15 | 658.00 | 680.00 | +3.30% | 88,868 |
| 2026-03-04 | 668.00 | 670.00 | 651.20 | 658.30 | -2.85% | 65,063 |
| 2026-03-02 | 720.30 | 747.00 | 665.70 | 677.60 | -5.47% | 676,105 |
| 2026-02-27 | 649.50 | 744.60 | 644.50 | 716.80 | +10.21% | 801,035 |
| 2026-02-26 | 649.85 | 655.00 | 642.00 | 650.40 | +0.58% | 21,417 |
| 2026-02-25 | 642.55 | 656.10 | 641.00 | 646.65 | -0.45% | 23,520 |
| 2026-02-24 | 640.40 | 662.80 | 640.40 | 649.55 | +0.08% | 73,625 |
| 2026-02-23 | 662.90 | 668.60 | 645.10 | 649.05 | -1.94% | 24,674 |
| 2026-02-20 | 650.50 | 675.45 | 640.20 | 661.90 | +1.75% | 89,411 |
| 2026-02-19 | 633.85 | 664.00 | 632.00 | 650.50 | +1.91% | 112,080 |
| 2026-02-18 | 625.00 | 647.00 | 625.00 | 638.30 | +1.21% | 29,634 |
| 2026-02-17 | 623.90 | 635.85 | 620.15 | 630.65 | +1.55% | 12,138 |
| 2026-02-16 | 620.00 | 628.95 | 618.10 | 621.00 | -0.58% | 11,710 |
| 2026-02-13 | 638.00 | 640.20 | 620.40 | 624.65 | -3.21% | 50,217 |
| 2026-02-12 | 648.65 | 649.20 | 630.65 | 645.35 | -0.51% | 23,717 |
| 2026-02-11 | 639.10 | 654.30 | 639.10 | 648.65 | +0.33% | 21,078 |
| 2026-02-10 | 642.80 | 655.00 | 637.20 | 646.50 | +1.10% | 35,544 |
| 2026-02-09 | 596.35 | 649.90 | 596.35 | 639.45 | +7.23% | 76,773 |
| 2026-02-06 | 603.00 | 606.30 | 588.05 | 596.35 | -1.23% | 47,551 |
| 2026-02-05 | 630.00 | 630.00 | 601.45 | 603.75 | -4.23% | 25,624 |
| 2026-02-04 | 622.55 | 633.35 | 616.60 | 630.40 | +0.34% | 39,565 |
| 2026-02-03 | 590.00 | 636.80 | 588.00 | 628.25 | +7.65% | 123,857 |
| 2026-02-02 | 588.00 | 590.00 | 568.00 | 583.60 | +2.39% | 35,384 |
| 2026-01-30 | 522.00 | 580.00 | 515.00 | 570.00 | +8.20% | 143,632 |
| 2026-01-29 | 526.95 | 537.95 | 510.35 | 526.80 | -0.03% | 61,882 |
| 2026-01-28 | 512.30 | 536.90 | 507.55 | 526.95 | +4.11% | 35,070 |
| 2026-01-27 | 500.05 | 512.90 | 495.10 | 506.15 | +0.94% | 39,777 |
| 2026-01-23 | 518.00 | 521.50 | 499.50 | 501.45 | -3.86% | 55,991 |
| 2026-01-22 | 522.00 | 524.45 | 509.55 | 521.60 | -1.27% | 104,016 |
| 2026-01-21 | 462.30 | 547.00 | 462.30 | 528.30 | +4.03% | 2,015,551 |
| 2026-01-20 | 535.40 | 563.95 | 494.25 | 507.85 | -4.64% | 262,410 |
| 2026-01-19 | 539.50 | 541.50 | 529.00 | 532.55 | -1.30% | 24,001 |
| 2026-01-16 | 540.00 | 548.95 | 537.05 | 539.55 | -0.79% | 24,407 |
| 2026-01-15 | 543.85 | 543.85 | 543.85 | 543.85 | +0.00% | 0 |
| 2026-01-14 | 558.20 | 560.25 | 539.25 | 543.85 | -3.45% | 41,487 |
| 2026-01-13 | 561.90 | 567.85 | 554.85 | 563.30 | +0.65% | 16,174 |
| 2026-01-12 | 570.00 | 571.35 | 539.50 | 559.65 | -2.05% | 121,817 |
| 2026-01-09 | 591.70 | 595.90 | 568.00 | 571.35 | -3.45% | 48,095 |
| 2026-01-08 | 598.10 | 601.65 | 588.00 | 591.75 | -1.06% | 24,694 |
| 2026-01-07 | 594.00 | 616.80 | 583.30 | 598.10 | -0.99% | 92,866 |
| 2026-01-06 | 640.00 | 643.25 | 591.60 | 604.05 | -6.00% | 548,532 |
| 2026-01-05 | 646.90 | 650.00 | 640.00 | 642.60 | -0.66% | 12,480 |
| 2026-01-02 | 640.20 | 649.50 | 640.20 | 646.90 | +0.61% | 7,674 |
| 2026-01-01 | 649.40 | 649.40 | 642.45 | 643.00 | -0.46% | 5,837 |
| 2025-12-31 | 636.50 | 652.85 | 636.50 | 646.00 | +0.64% | 10,052 |
| 2025-12-30 | 638.55 | 653.80 | 633.10 | 641.90 | +0.52% | 14,732 |
| 2025-12-29 | 644.60 | 649.45 | 638.00 | 638.55 | -0.42% | 15,642 |
| 2025-12-26 | 648.00 | 648.00 | 637.35 | 641.25 | -1.08% | 17,026 |
| 2025-12-24 | 644.80 | 662.10 | 642.30 | 648.25 | +1.00% | 24,946 |
| 2025-12-23 | 628.00 | 653.90 | 628.00 | 641.80 | -0.63% | 41,415 |
| 2025-12-22 | 628.00 | 658.15 | 628.00 | 645.90 | +3.06% | 46,726 |
| 2025-12-19 | 636.75 | 638.45 | 620.05 | 626.75 | -1.57% | 40,205 |
| 2025-12-18 | 639.45 | 641.25 | 628.00 | 636.75 | -0.45% | 16,314 |
| 2025-12-17 | 637.80 | 644.00 | 636.30 | 639.60 | -0.64% | 16,358 |
| 2025-12-16 | 648.00 | 649.20 | 635.50 | 643.70 | -0.89% | 31,359 |
| 2025-12-15 | 654.25 | 657.70 | 647.50 | 649.45 | -0.73% | 10,238 |
| 2025-12-12 | 660.00 | 663.95 | 649.90 | 654.25 | -1.45% | 19,959 |
| 2025-12-11 | 655.00 | 669.00 | 651.05 | 663.90 | +0.83% | 19,057 |
| 2025-12-10 | 671.00 | 685.40 | 655.10 | 658.45 | -2.33% | 66,654 |
| 2025-12-09 | 619.30 | 687.70 | 619.25 | 674.15 | +8.17% | 125,945 |
| 2025-12-08 | 628.00 | 628.00 | 611.00 | 623.25 | -0.82% | 45,760 |
| 2025-12-05 | 635.00 | 637.50 | 620.05 | 628.40 | -1.04% | 25,987 |
| 2025-12-04 | 632.60 | 642.80 | 627.40 | 635.00 | +0.38% | 15,298 |
| 2025-12-03 | 641.95 | 641.95 | 631.00 | 632.60 | -0.95% | 12,330 |
| 2025-12-02 | 625.90 | 643.30 | 615.60 | 638.65 | +2.54% | 54,676 |
| 2025-12-01 | 651.10 | 651.10 | 621.00 | 622.85 | -2.96% | 40,589 |
| 2025-11-28 | 663.00 | 663.00 | 639.50 | 641.85 | -3.19% | 31,738 |
| 2025-11-27 | 652.40 | 678.00 | 652.40 | 663.00 | +0.39% | 41,021 |
| 2025-11-26 | 668.85 | 670.60 | 652.50 | 660.40 | -0.86% | 101,097 |
| 2025-11-25 | 680.20 | 680.20 | 660.60 | 666.15 | -0.66% | 40,723 |
| 2025-11-24 | 660.90 | 672.00 | 646.80 | 670.60 | +2.09% | 77,493 |
| 2025-11-21 | 638.00 | 665.65 | 624.20 | 656.90 | +3.29% | 309,710 |
| 2025-11-20 | 629.55 | 639.00 | 619.15 | 636.00 | +1.54% | 36,320 |
| 2025-11-19 | 641.05 | 643.85 | 621.45 | 626.35 | -2.29% | 130,529 |
| 2025-11-18 | 658.40 | 658.40 | 636.00 | 641.05 | -2.20% | 65,452 |
| 2025-11-17 | 676.05 | 676.05 | 645.00 | 655.45 | +1.60% | 78,876 |
| 2025-11-14 | 658.00 | 660.10 | 641.25 | 645.10 | -1.54% | 29,921 |
| 2025-11-13 | 656.00 | 662.60 | 651.00 | 655.20 | -0.65% | 23,038 |
| 2025-11-12 | 665.00 | 673.20 | 656.00 | 659.50 | -0.55% | 32,216 |
| 2025-11-11 | 655.00 | 665.00 | 651.65 | 663.15 | +0.17% | 28,447 |
| 2025-11-10 | 664.30 | 669.75 | 646.85 | 662.05 | +0.42% | 56,442 |
| 2025-11-07 | 657.25 | 666.80 | 655.20 | 659.25 | -1.19% | 66,573 |
| 2025-11-06 | 692.00 | 692.00 | 662.80 | 667.20 | -3.60% | 112,537 |
| 2025-11-04 | 706.30 | 719.00 | 686.20 | 692.10 | -3.88% | 92,915 |
| 2025-11-03 | 744.50 | 744.50 | 710.15 | 720.05 | -4.04% | 235,512 |
| 2025-10-31 | 751.80 | 758.60 | 747.80 | 750.35 | -0.40% | 31,409 |
| 2025-10-30 | 769.45 | 777.95 | 750.95 | 753.40 | -1.84% | 54,340 |
| 2025-10-29 | 794.00 | 794.00 | 762.00 | 767.50 | -3.40% | 99,304 |
| 2025-10-28 | 798.00 | 805.00 | 786.30 | 794.50 | -0.44% | 62,385 |
| 2025-10-27 | 808.10 | 809.95 | 763.00 | 798.05 | -1.24% | 621,866 |
| 2025-10-24 | 802.60 | 812.00 | 788.05 | 808.10 | +0.69% | 60,945 |
| 2025-10-23 | 805.00 | 808.00 | 785.75 | 802.60 | -0.04% | 71,380 |
| 2025-10-21 | 776.25 | 815.00 | 771.90 | 802.95 | +4.19% | 35,789 |
| 2025-10-20 | 776.70 | 780.60 | 762.85 | 770.65 | -0.78% | 33,925 |
| 2025-10-17 | 775.00 | 787.00 | 763.00 | 776.70 | +0.12% | 41,009 |
| 2025-10-16 | 783.10 | 788.00 | 770.25 | 775.75 | -0.42% | 30,866 |
| 2025-10-15 | 760.00 | 785.00 | 760.00 | 779.00 | +1.84% | 47,787 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+12.57%). Worst month: Nov (-10.86%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-19
Quick answers
What is SPLPETRO.NS's (SPLPETRO.NS) latest close?
761.70 on 2026-10-19, from the Closelook data lake's daily price record.
What is SPLPETRO.NS's 52-week high and low?
899.00 high and 462.30 low over the trailing 52 weeks, as of 2026-10-19.
What is SPLPETRO.NS's strongest and weakest month historically?
Historically, SPLPETRO.NS's strongest calendar month has been Mar (average +12.57%) and its weakest Nov (average -10.86%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 446 daily bars in the Closelook data lake.