Stock listing
BSE:STHINPA South India Paper Mills Limited Share Price
Follow South India Paper Mills Limited into a list and get an email when it puts out news.
Share price · BSE:STHINPA
₹116.45 INR -2.55 (-2.1%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ₹115.30 – ₹119.00 INRNov 4, 2026
- Volume
- 1,390 sharesNov 4, 2026
- 52-week range
- ₹78.00 – ₹136.00 INRLowest and highest trades, Nov 6, 2025 – Nov 4, 2026
- Traded on an average day
- ₹2.07M INRMedian day 7,337 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · BSE:STHINPA · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹116.45 | -2.55 | -2.1% | ₹119.00 | ₹119.00 | ₹115.30 | 1,390 | |
| ₹119.00 | +2.85 | +2.5% | ₹117.10 | ₹119.30 | ₹116.90 | 29,387 | |
| ₹116.15 | -0.50 | -0.4% | ₹116.60 | ₹117.10 | ₹111.00 | 26,711 | |
| ₹116.65 | -2.25 | -1.9% | ₹117.00 | ₹118.50 | ₹115.05 | 26,752 | |
| ₹118.90 | +2.30 | +2.0% | ₹117.00 | ₹119.00 | ₹117.00 | 4,452 | |
| ₹116.60 | +0.95 | +0.8% | ₹117.00 | ₹117.00 | ₹116.55 | 2,027 | |
| ₹115.65 | -1.50 | -1.3% | ₹115.60 | ₹117.05 | ₹115.55 | 1,794 | |
| ₹117.15 | +1.80 | +1.6% | ₹115.10 | ₹117.20 | ₹115.10 | 1,666 | |
| ₹115.35 | -0.75 | -0.6% | ₹115.30 | ₹117.00 | ₹115.05 | 9,749 | |
| ₹116.10 | +0.25 | +0.2% | ₹115.20 | ₹117.00 | ₹115.10 | 18,827 | |
| ₹115.85 | -0.15 | -0.1% | ₹119.35 | ₹119.35 | ₹115.05 | 10,739 | |
| ₹116.00 | -2.05 | -1.7% | ₹119.70 | ₹119.70 | ₹115.50 | 3,975 | |
| ₹118.05 | +0.15 | +0.1% | ₹119.70 | ₹119.90 | ₹117.20 | 7,760 | |
| ₹117.90 | +0.90 | +0.8% | ₹119.95 | ₹119.95 | ₹117.40 | 9,193 | |
| ₹117.00 | +0.85 | +0.7% | ₹118.80 | ₹119.75 | ₹117.00 | 3,910 | |
| ₹116.15 | -0.35 | -0.3% | ₹115.05 | ₹118.00 | ₹115.05 | 1,987 | |
| ₹116.50 | +1.05 | +0.9% | ₹116.05 | ₹117.50 | ₹116.05 | 4,311 | |
| ₹115.45 | -0.55 | -0.5% | ₹116.00 | ₹117.00 | ₹115.05 | 7,502 | |
| ₹116.00 | -0.20 | -0.2% | ₹116.30 | ₹117.00 | ₹115.55 | 6,658 | |
| ₹116.20 | -1.30 | -1.1% | ₹115.80 | ₹118.00 | ₹115.80 | 9,497 | |
| ₹117.50 | -1.45 | -1.2% | ₹119.00 | ₹119.95 | ₹117.00 | 7,486 | |
| ₹118.95 | +0.95 | +0.8% | ₹119.70 | ₹119.70 | ₹116.50 | 1,288 | |
| ₹118.00 | -0.15 | -0.1% | ₹118.15 | ₹119.90 | ₹115.60 | 8,829 | |
| ₹118.15 | +1.10 | +0.9% | ₹118.20 | ₹118.80 | ₹116.00 | 6,527 | |
| ₹117.05 | -2.25 | -1.9% | ₹115.60 | ₹119.40 | ₹115.60 | 4,161 | |
| ₹119.30 | +3.30 | +2.8% | ₹116.10 | ₹119.65 | ₹116.10 | 4,876 | |
| ₹116.00 | -0.35 | -0.3% | ₹121.90 | ₹121.90 | ₹115.05 | 11,423 | |
| ₹116.35 | -0.05 | 0.0% | ₹118.35 | ₹124.00 | ₹115.25 | 5,663 | |
| ₹116.40 | -1.10 | -0.9% | ₹117.50 | ₹120.00 | ₹116.10 | 6,672 | |
| ₹117.50 | -0.10 | -0.1% | ₹117.60 | ₹118.50 | ₹116.60 | 2,368 | |
| ₹117.60 | -0.15 | -0.1% | ₹117.30 | ₹122.80 | ₹117.25 | 3,755 | |
| ₹117.75 | -5.00 | -4.1% | ₹120.30 | ₹121.50 | ₹117.50 | 6,493 | |
| ₹122.75 | +2.75 | +2.3% | ₹120.00 | ₹123.15 | ₹118.00 | 3,609 | |
| ₹120.00 | +2.00 | +1.7% | ₹120.85 | ₹123.50 | ₹117.00 | 7,413 | |
| ₹118.00 | -0.80 | -0.7% | ₹116.50 | ₹124.95 | ₹116.50 | 18,212 | |
| ₹118.80 | +1.70 | +1.5% | ₹116.55 | ₹119.00 | ₹116.55 | 3,311 | |
| ₹117.10 | +1.55 | +1.3% | ₹115.25 | ₹120.15 | ₹115.25 | 10,810 | |
| ₹115.55 | -1.40 | -1.2% | ₹116.95 | ₹119.50 | ₹115.00 | 7,261 | |
| ₹116.95 | -0.60 | -0.5% | ₹116.50 | ₹118.90 | ₹116.35 | 2,626 | |
| ₹117.55 | -1.30 | -1.1% | ₹116.50 | ₹118.90 | ₹116.50 | 14,973 | |
| ₹118.85 | +1.45 | +1.2% | ₹120.00 | ₹120.00 | ₹116.30 | 20,092 | |
| ₹117.40 | -0.10 | -0.1% | ₹117.55 | ₹117.55 | ₹115.75 | 2,121 | |
| ₹117.50 | -0.45 | -0.4% | ₹118.50 | ₹119.10 | ₹116.00 | 12,177 | |
| ₹117.95 | +1.85 | +1.6% | ₹119.50 | ₹120.00 | ₹115.05 | 11,357 | |
| ₹116.10 | -3.05 | -2.6% | ₹113.00 | ₹119.15 | ₹113.00 | 58,973 | |
| ₹119.15 | -2.05 | -1.7% | ₹121.20 | ₹121.20 | ₹115.10 | 8,052 | |
| ₹121.20 | -6.30 | -4.9% | ₹127.50 | ₹127.50 | ₹118.05 | 4,784 | |
| ₹127.50 | -1.45 | -1.1% | ₹128.35 | ₹131.00 | ₹121.20 | 12,902 | |
| ₹128.95 | +16.20 | +14.4% | ₹112.40 | ₹132.00 | ₹112.20 | 75,931 | |
| ₹112.75 | -4.50 | -3.8% | ₹115.15 | ₹118.40 | ₹112.10 | 16,834 | |
| ₹117.25 | -4.25 | -3.5% | ₹122.10 | ₹125.00 | ₹114.80 | 23,187 | |
| ₹121.50 | +0.30 | +0.2% | ₹132.95 | ₹136.00 | ₹121.00 | 171,919 | |
| ₹121.20 | +20.20 | +20.0% | ₹121.20 | ₹121.20 | ₹119.95 | 305,328 | |
| ₹101.00 | -1.45 | -1.4% | ₹102.95 | ₹103.85 | ₹100.20 | 14,132 | |
| ₹102.45 | -3.00 | -2.8% | ₹103.05 | ₹104.00 | ₹99.10 | 7,130 | |
| ₹105.45 | +4.45 | +4.4% | ₹104.95 | ₹109.00 | ₹102.00 | 9,427 | |
| ₹101.00 | -1.00 | -1.0% | ₹102.00 | ₹103.90 | ₹101.00 | 1,489 | |
| ₹102.00 | -0.05 | 0.0% | ₹103.95 | ₹104.00 | ₹101.00 | 1,003 | |
| ₹102.05 | -2.70 | -2.6% | ₹107.00 | ₹107.00 | ₹102.00 | 4,943 | |
| ₹104.75 | +2.35 | +2.3% | ₹102.40 | ₹107.90 | ₹101.00 | 1,359 | |
| ₹102.40 | -0.70 | -0.7% | ₹105.80 | ₹105.80 | ₹100.30 | 9,128 | |
| ₹103.10 | -0.25 | -0.2% | ₹105.95 | ₹106.90 | ₹103.00 | 1,222 | |
| ₹103.35 | -1.65 | -1.6% | ₹104.50 | ₹107.50 | ₹103.00 | 12,539 | |
| ₹105.00 | +0.10 | +0.1% | ₹104.80 | ₹105.05 | ₹104.80 | 956 |
- Ticker
- BSE:STHINPA
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 29, 2026
Financial Results For The Quarter / Half Year Ended 30Th September 2026
Latest news
Financial Results For The Quarter / Half Year Ended 30Th September 2026
Oct 29, 2026
Closed ₹116.65 (-1.9%) on Oct 30, 2026
Board Meeting Outcome for Oiutcome Of Board Meeting
Oct 29, 2026
Closed ₹116.65 (-1.9%) on Oct 30, 2026
Announcement under Regulation 30 (LODR)-Open Offer - Updates
Oct 22, 2026
Closed ₹116.10 (+0.2%) on Oct 22, 2026
Updates on Open Offer
Oct 21, 2026
Closed ₹115.85 (-0.1%) on Oct 21, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Oct 16, 2026
Closed ₹118.05 (+0.1%) on Oct 16, 2026
Recommendations of the Commmittee of the Independent Directors
Oct 16, 2026
Closed ₹118.05 (+0.1%) on Oct 16, 2026
Board Meeting Intimation for Considering And Approving The Unaudited Financial Results For The Quarter / Half Year Ended 30Th September 2026
Oct 14, 2026
Closed ₹117.90 (+0.8%) on Oct 15, 2026
Letter of Offer
Oct 13, 2026
Closed ₹117.00 (+0.7%) on Oct 14, 2026
South India Paper Mills Limited Press Release Sep 25 2026
Sep 25, 2026
Closed ₹116.00 (-0.3%) on Sep 25, 2026
Closure of Trading Window
Sep 25, 2026
Closed ₹116.00 (-0.3%) on Sep 25, 2026
South India Paper Mills Limited on 6ix
- Sector
- Chemicals & materials
- News releases
- 39 in the last 12 months · 104 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about South India Paper Mills Limited.