Stock listing
BSE:SPICEISLIN Spice Islands Industries Limited Share Price
Follow Spice Islands Industries Limited into a list and get an email when it puts out news.
Share price · BSE:SPICEISLIN
₹135.05 INR -2.54 (-1.8%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹130.85 – ₹141.00 INRNov 2, 2026
- Volume
- 42,588 sharesNov 2, 2026
- 52-week range
- ₹17.56 – ₹141.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹4.37M INRMedian day 33,785 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:SPICEISLIN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹135.05 | -2.54 | -1.8% | ₹140.00 | ₹141.00 | ₹130.85 | 42,588 | |
| ₹137.59 | +4.10 | +3.1% | ₹128.41 | ₹140.16 | ₹126.90 | 78,544 | |
| ₹133.49 | -2.53 | -1.9% | ₹136.05 | ₹141.00 | ₹131.67 | 30,020 | |
| ₹136.02 | +4.90 | +3.7% | ₹133.00 | ₹137.67 | ₹132.75 | 32,499 | |
| ₹131.12 | +1.12 | +0.9% | ₹135.90 | ₹135.90 | ₹128.25 | 30,023 | |
| ₹130.00 | +4.59 | +3.7% | ₹129.00 | ₹131.68 | ₹127.92 | 37,825 | |
| ₹125.41 | +5.65 | +4.7% | ₹124.48 | ₹125.70 | ₹117.00 | 30,624 | |
| ₹119.76 | +0.75 | +0.6% | ₹120.93 | ₹121.00 | ₹113.50 | 18,383 | |
| ₹119.01 | +0.77 | +0.7% | ₹118.00 | ₹122.00 | ₹116.00 | 22,377 | |
| ₹118.24 | +1.05 | +0.9% | ₹119.80 | ₹123.00 | ₹116.25 | 15,674 | |
| ₹117.19 | -0.09 | -0.1% | ₹115.00 | ₹117.28 | ₹115.00 | 10,460 | |
| ₹117.28 | -1.74 | -1.5% | ₹120.30 | ₹121.50 | ₹115.00 | 24,486 | |
| ₹119.02 | -1.72 | -1.4% | ₹122.28 | ₹124.80 | ₹114.00 | 55,823 | |
| ₹120.74 | +3.61 | +3.1% | ₹117.13 | ₹123.99 | ₹116.00 | 43,436 | |
| ₹117.13 | +7.41 | +6.8% | ₹109.72 | ₹120.69 | ₹109.72 | 101,200 | |
| ₹109.72 | +6.69 | +6.5% | ₹104.00 | ₹109.98 | ₹101.00 | 76,011 | |
| ₹103.03 | -0.80 | -0.8% | ₹102.10 | ₹104.00 | ₹97.95 | 33,477 | |
| ₹103.83 | +0.31 | +0.3% | ₹105.00 | ₹105.00 | ₹101.75 | 30,094 | |
| ₹103.52 | +1.87 | +1.8% | ₹104.98 | ₹104.98 | ₹100.15 | 36,477 | |
| ₹101.65 | +2.10 | +2.1% | ₹103.79 | ₹103.80 | ₹99.45 | 29,821 | |
| ₹99.55 | +4.70 | +5.0% | ₹95.80 | ₹99.59 | ₹94.85 | 40,249 | |
| ₹94.85 | +4.50 | +5.0% | ₹90.50 | ₹94.85 | ₹90.25 | 30,427 | |
| ₹90.35 | +1.55 | +1.7% | ₹92.00 | ₹92.00 | ₹85.85 | 22,225 | |
| ₹88.80 | -0.60 | -0.7% | ₹90.00 | ₹92.40 | ₹87.00 | 13,229 | |
| ₹89.40 | -0.60 | -0.7% | ₹92.00 | ₹93.00 | ₹87.50 | 11,660 | |
| ₹90.00 | -0.95 | -1.0% | ₹91.00 | ₹91.00 | ₹87.50 | 17,958 | |
| ₹90.95 | +1.20 | +1.3% | ₹93.40 | ₹93.40 | ₹88.00 | 20,758 | |
| ₹89.75 | +0.40 | +0.4% | ₹91.45 | ₹93.50 | ₹87.00 | 9,480 | |
| ₹89.35 | -1.85 | -2.0% | ₹90.90 | ₹91.20 | ₹88.05 | 12,892 | |
| ₹91.20 | +1.05 | +1.2% | ₹94.00 | ₹94.00 | ₹89.10 | 17,898 | |
| ₹90.15 | -0.30 | -0.3% | ₹90.25 | ₹93.30 | ₹89.85 | 13,410 | |
| ₹90.45 | +0.60 | +0.7% | ₹92.00 | ₹93.95 | ₹89.00 | 14,589 | |
| ₹89.85 | -1.95 | -2.1% | ₹87.25 | ₹94.20 | ₹87.25 | 33,587 | |
| ₹91.80 | -1.50 | -1.6% | ₹94.75 | ₹95.00 | ₹89.00 | 17,995 | |
| ₹93.30 | -3.45 | -3.6% | ₹99.90 | ₹99.90 | ₹92.50 | 17,233 | |
| ₹96.75 | +4.30 | +4.7% | ₹88.50 | ₹97.05 | ₹87.85 | 113,861 | |
| ₹92.45 | -4.85 | -5.0% | ₹99.00 | ₹99.00 | ₹92.45 | 64,159 | |
| ₹97.30 | +0.70 | +0.7% | ₹99.55 | ₹99.55 | ₹94.40 | 49,602 | |
| ₹96.60 | -2.55 | -2.6% | ₹103.00 | ₹103.00 | ₹94.20 | 63,253 | |
| ₹99.15 | -4.75 | -4.6% | ₹103.40 | ₹106.00 | ₹98.75 | 86,537 | |
| ₹103.90 | +1.50 | +1.5% | ₹97.60 | ₹105.85 | ₹97.40 | 41,975 | |
| ₹102.40 | -3.15 | -3.0% | ₹107.00 | ₹110.00 | ₹101.65 | 95,712 | |
| ₹105.55 | +4.25 | +4.2% | ₹103.50 | ₹106.35 | ₹101.30 | 126,287 | |
| ₹101.30 | +4.78 | +5.0% | ₹100.90 | ₹101.30 | ₹100.00 | 50,390 | |
| ₹96.52 | -0.57 | -0.6% | ₹97.00 | ₹97.00 | ₹93.89 | 70,000 | |
| ₹97.09 | +0.67 | +0.7% | ₹96.98 | ₹97.80 | ₹95.40 | 32,420 | |
| ₹96.42 | +0.22 | +0.2% | ₹96.00 | ₹99.60 | ₹95.70 | 33,785 | |
| ₹96.20 | +2.00 | +2.1% | ₹94.98 | ₹96.80 | ₹94.42 | 88,390 | |
| ₹94.20 | -1.69 | -1.8% | ₹95.02 | ₹95.70 | ₹91.60 | 50,005 | |
| ₹95.89 | -0.23 | -0.2% | ₹95.12 | ₹98.40 | ₹94.80 | 87,140 | |
| ₹96.12 | -0.71 | -0.7% | ₹96.81 | ₹98.78 | ₹95.00 | 47,655 | |
| ₹96.83 | -0.27 | -0.3% | ₹94.20 | ₹101.00 | ₹94.20 | 34,025 | |
| ₹97.10 | -1.09 | -1.1% | ₹97.60 | ₹97.60 | ₹96.90 | 43,205 | |
| ₹98.19 | +1.27 | +1.3% | ₹99.00 | ₹99.00 | ₹96.00 | 44,890 | |
| ₹96.92 | -1.06 | -1.1% | ₹97.60 | ₹97.80 | ₹96.20 | 69,220 | |
| ₹97.98 | +0.09 | +0.1% | ₹97.89 | ₹99.40 | ₹96.60 | 23,020 | |
| ₹97.89 | -0.63 | -0.6% | ₹100.80 | ₹100.80 | ₹97.00 | 31,455 | |
| ₹98.52 | -0.06 | -0.1% | ₹101.06 | ₹101.08 | ₹98.00 | 20,155 | |
| ₹98.58 | +0.64 | +0.7% | ₹97.00 | ₹99.40 | ₹96.40 | 40,405 | |
| ₹97.94 | -0.02 | 0.0% | ₹97.00 | ₹100.59 | ₹96.73 | 26,895 | |
| ₹97.96 | -1.41 | -1.4% | ₹99.10 | ₹101.20 | ₹97.45 | 37,630 | |
| ₹99.37 | +0.50 | +0.5% | ₹100.39 | ₹100.39 | ₹96.40 | 43,885 | |
| ₹98.87 | -0.53 | -0.5% | ₹101.00 | ₹101.79 | ₹96.25 | 52,530 |
- Ticker
- BSE:SPICEISLIN
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 29, 2026
Statement Of Deviation Or Variation In Utilization Of Funds Raised Through Preferential Issue For The Quarter Ended September 30, 2026
Latest news
Statement Of Deviation Or Variation In Utilization Of Funds Raised Through Preferential Issue For The Quarter Ended September 30, 2026
Oct 29, 2026
Closed ₹133.49 (-1.9%) on Oct 29, 2026
Intimation Regarding Commencement Of Production Of Packaged Drinking Water And Allied Products
Oct 26, 2026
Closed ₹131.12 (+0.9%) on Oct 27, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 15, 2026
Closed ₹117.28 (-1.5%) on Oct 15, 2026
Spice Islands Industries Limited Press Release Sep 27 2026
Sep 27, 2026
Closed ₹88.80 (-0.7%) on Sep 28, 2026
Spice Islands Industries Limited Press Release Sep 19 2026
Sep 19, 2026
Closed ₹89.35 (-2.0%) on Sep 21, 2026
Spice Islands Industries Limited Press Release Aug 19 2026
Aug 19, 2026
Closed ₹95.89 (-0.2%) on Aug 20, 2026
Spice Islands Industries Limited Press Release Aug 14 2026
Aug 14, 2026
Closed ₹97.10 (-1.1%) on Aug 17, 2026
Spice Islands Industries Limited Press Release Aug 07 2026
Aug 7, 2026
Closed ₹98.58 (+0.7%) on Aug 7, 2026
Spice Islands Industries Limited Press Release Jul 27 2026
Jul 27, 2026
Closed ₹99.53 (+1.0%) on Jul 28, 2026
Spice Islands Industries Limited Press Release Jul 21 2026
Jul 21, 2026
Closed ₹105.09 (+5.0%) on Jul 21, 2026
Spice Islands Industries Limited on 6ix
- News releases
- 44 in the last 12 months · 80 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Spice Islands Industries Limited.