SPL share price history Sitara Peroxide Limited

Sitara Peroxide Limited (SPL) has 2,494 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 48.75. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 28.25
Last session: 13 Nov 2026close Rs 48.75
Sessions on file: 2,494123 months
Highest close: Rs 120.204 Dec 2025
Lowest close: Rs 10.4014 Sep 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SPL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	48.75	49.63	47.50	240,490	9
Oct 2026	49.45	52.87	40.55	1,960,004	22
Sep 2026	43.67	51.27	42.60	310,203	22
Aug 2026	50.55	56.79	49.19	340,698	19
Jul 2026	56.61	66.64	56.61	1,320,252	23
Jun 2026	66.07	68.88	64.34	1,880,423	20
May 2026	68.76	78.90	65.55	1,483,413	17
Apr 2026	79.72	79.72	33.71	2,393,490	22
Mar 2026	33.93	39.60	33.83	151,785	20
Feb 2026	41.47	63.56	40.71	252,802	19
Jan 2026	62.19	74.30	62.17	5,652,546	22
Dec 2025	70.28	120.20	58.08	8,268,279	22
Nov 2025	82.10	82.10	18.25	10,917,805	20
Oct 2025	18.17	23.55	18.01	2,729,194	23
Sep 2025	22.95	26.24	18.27	9,580,959	22
Aug 2025	17.82	18.66	17.20	802,155	20
Jul 2025	18.20	20.26	14.57	4,781,272	23
Jun 2025	14.89	14.89	13.01	1,299,182	19
May 2025	14.58	15.65	11.75	3,337,204	20
Apr 2025	12.02	12.24	11.75	175,119	19
Mar 2025	12.05	12.39	12.01	148,811	18
Feb 2025	12.55	13.23	12.50	139,348	19
Jan 2025	13.02	13.62	13.00	291,544	23
Dec 2024	13.50	14.22	13.37	667,685	21
Nov 2024	13.28	13.70	12.62	776,561	21
Oct 2024	13.23	13.95	13.08	637,878	23
Sep 2024	13.30	14.25	13.05	2,259,270	20
Aug 2024	14.56	15.41	12.36	2,378,872	21
Jul 2024	12.77	13.97	12.31	1,169,546	21
Jun 2024	13.25	14.73	13.25	350,562	17
May 2024	14.26	15.25	14.00	812,415	21
Apr 2024	13.88	14.52	12.90	399,500	17
Mar 2024	13.06	13.06	12.28	450,000	19
Feb 2024	12.90	13.99	12.50	291,000	16
Jan 2024	13.31	15.47	13.31	268,500	22
Dec 2023	15.00	17.05	14.89	762,500	20
Nov 2023	15.77	17.17	15.69	1,061,500	21
Oct 2023	18.14	19.44	10.89	4,701,000	22
Sep 2023	11.00	11.39	10.40	231,500	16
Aug 2023	11.01	14.00	11.01	600,500	22
Jul 2023	13.74	14.15	12.75	1,631,000	20
Jun 2023	12.37	12.37	11.10	422,500	19
May 2023	11.97	14.01	11.97	297,000	19
Apr 2023	14.01	14.65	13.80	259,000	15
Mar 2023	13.76	15.51	13.76	1,443,500	22
Feb 2023	14.33	15.10	14.33	781,000	17
Jan 2023	15.00	16.42	14.45	848,500	20
Dec 2022	16.40	17.41	15.23	1,368,500	22
Nov 2022	17.16	21.04	16.81	2,544,500	21
Oct 2022	15.77	18.73	14.04	3,368,000	19
Sep 2022	15.65	16.65	15.52	364,500	22
Aug 2022	16.50	17.01	14.10	2,921,000	21
Jul 2022	14.02	14.87	13.61	221,000	18
Jun 2022	14.26	14.98	14.20	719,000	21
May 2022	15.00	16.53	14.77	1,295,000	18
Apr 2022	16.75	18.97	16.56	944,000	20
Mar 2022	17.79	17.79	15.11	1,641,000	22
Feb 2022	17.17	19.72	17.17	3,087,000	20
Jan 2022	18.05	19.30	18.03	663,000	21
Dec 2021	19.26	20.03	18.25	776,000	23
Nov 2021	19.90	23.20	19.74	1,927,500	22
Oct 2021	21.93	24.05	20.70	2,261,000	20
Sep 2021	20.20	26.61	20.11	4,704,000	22
Aug 2021	26.41	27.66	25.48	2,739,000	20
Jul 2021	26.79	28.61	26.79	6,002,000	19
Jun 2021	28.29	30.14	27.77	10,241,500	22
May 2021	27.61	28.27	25.39	2,500,500	15
Apr 2021	26.54	27.78	25.48	1,886,500	22
Mar 2021	27.85	30.17	25.56	3,926,500	22
Feb 2021	29.00	34.26	28.98	9,193,000	19
Jan 2021	31.48	31.48	23.29	30,202,000	21
Dec 2020	22.99	23.75	22.36	7,558,500	22
Nov 2020	22.35	23.07	21.01	5,321,500	21
Oct 2020	22.13	24.86	20.88	14,365,500	21
Sep 2020	21.95	27.90	21.95	33,135,500	22
Aug 2020	23.74	25.09	22.72	14,613,000	20
Jul 2020	25.47	25.47	20.56	16,891,000	22
Jun 2020	20.41	23.29	19.00	13,546,500	22
May 2020	20.51	21.98	17.60	7,705,500	16
Apr 2020	17.52	18.51	13.43	8,667,000	22
Mar 2020	13.62	20.65	13.02	3,752,500	21
Feb 2020	17.15	20.06	17.15	2,187,500	19
Jan 2020	19.68	21.36	18.92	3,394,500	23
Dec 2019	21.16	24.27	19.66	12,899,000	21
Nov 2019	19.82	19.82	16.00	9,641,000	21
Oct 2019	15.95	17.97	15.40	3,560,500	23
Sep 2019	16.17	16.98	15.20	1,259,500	19
Aug 2019	16.50	17.99	15.40	1,287,000	18
Jul 2019	18.13	20.47	17.48	1,334,500	23
Jun 2019	19.18	21.90	18.60	1,906,000	16
May 2019	20.62	21.53	16.60	3,592,000	21
Apr 2019	20.86	20.86	17.42	3,021,000	22
Mar 2019	20.30	23.01	20.09	1,908,500	21
Feb 2019	23.02	28.29	22.45	8,655,000	19
Jan 2019	27.71	31.47	26.61	21,979,000	23
Dec 2018	28.92	33.65	28.92	17,127,500	20
Nov 2018	34.38	40.27	34.05	45,667,500	21
Oct 2018	36.85	40.26	30.46	50,927,500	23
Sep 2018	29.43	30.93	22.42	16,626,000	18
Aug 2018	25.90	27.07	18.61	21,032,000	19
Jul 2018	18.77	19.41	16.55	2,307,500	21
Jun 2018	17.36	20.54	16.77	3,992,000	18
May 2018	18.75	20.97	16.82	2,245,500	22
Apr 2018	20.55	22.58	20.04	12,995,000	21
Mar 2018	19.56	19.96	17.07	12,619,500	21
Feb 2018	16.07	19.92	16.03	6,248,500	19
Jan 2018	18.92	18.92	14.89	11,974,000	23
Dec 2017	14.87	19.52	13.24	2,138,000	19
Nov 2017	19.15	19.15	17.25	5,486,500	22
Oct 2017	17.24	25.57	17.24	2,414,500	22
Sep 2017	26.40	29.05	24.95	1,554,000	19
Aug 2017	24.96	31.23	24.51	4,167,000	22
Jul 2017	29.77	30.43	27.42	5,865,500	21
Jun 2017	31.10	36.78	29.32	10,843,500	18
May 2017	34.00	38.23	28.16	25,074,500	22
Apr 2017	26.82	27.53	24.68	6,636,500	20
Mar 2017	26.55	27.29	24.05	6,945,500	22
Feb 2017	24.73	31.28	24.73	6,276,500	20
Jan 2017	29.60	33.74	29.60	22,215,000	22
Dec 2016	32.02	35.72	30.52	13,871,000	21
Nov 2016	33.94	33.94	25.84	23,022,000	22
Oct 2016	25.36	33.46	23.71	28,266,500	19
Sep 2016	24.56	28.25	22.95	29,161,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	48.75	+1.08%	27,788
12 Nov 2026	48.23	-1.47%	22,763
11 Nov 2026	48.95	-1.05%	9,285
10 Nov 2026	49.47	-0.32%	23,067
6 Nov 2026	49.63	+1.37%	10,585
5 Nov 2026	48.96	-0.41%	7,466
4 Nov 2026	49.16	+2.85%	119,696
3 Nov 2026	47.80	+0.63%	5,355
2 Nov 2026	47.50	-3.94%	14,485
30 Oct 2026	49.45	+0.47%	51,606
29 Oct 2026	49.22	-2.71%	16,264
28 Oct 2026	50.59	+2.47%	77,284
27 Oct 2026	49.37	+3.91%	50,093
26 Oct 2026	47.51	+0.64%	29,958
23 Oct 2026	47.21	-1.54%	16,655
22 Oct 2026	47.95	-2.02%	14,139
21 Oct 2026	48.94	+0.53%	56,980
20 Oct 2026	48.68	-4.77%	60,649
19 Oct 2026	51.12	+3.75%	152,630
16 Oct 2026	49.27	-1.26%	49,178
15 Oct 2026	49.90	+5.79%	199,498
14 Oct 2026	47.17	-5.40%	120,679
13 Oct 2026	49.86	-5.69%	572,925
12 Oct 2026	52.87	+3.89%	381,673
9 Oct 2026	50.89	+10.01%	35,739
8 Oct 2026	46.26	+10.01%	39,419
7 Oct 2026	42.05	+1.47%	8,958
6 Oct 2026	41.44	+2.19%	2,853
5 Oct 2026	40.55	-5.41%	14,108
2 Oct 2026	42.87	+1.76%	2,616
1 Oct 2026	42.13	-3.53%	6,100
30 Sep 2026	43.67	+1.91%	4,845
29 Sep 2026	42.85	-0.35%	11,677
28 Sep 2026	43.00	+0.94%	1,231
25 Sep 2026	42.60	-1.39%	10,056
24 Sep 2026	43.20	-3.51%	11,030
23 Sep 2026	44.77	+2.75%	2,321
22 Sep 2026	43.57	-0.82%	7,329
21 Sep 2026	43.93	-0.79%	8,617
18 Sep 2026	44.28	-0.29%	6,673
17 Sep 2026	44.41	-1.42%	6,976
16 Sep 2026	45.05	+0.16%	16,114
15 Sep 2026	44.98	-2.30%	13,548
14 Sep 2026	46.04	-1.75%	4,060
11 Sep 2026	46.86	-3.06%	16,771
10 Sep 2026	48.34	-0.33%	5,010
9 Sep 2026	48.50	-1.18%	7,242
8 Sep 2026	49.08	-1.17%	12,117
7 Sep 2026	49.66	+0.36%	1,512
4 Sep 2026	49.48	-1.32%	18,569
3 Sep 2026	50.14	-2.20%	13,403
2 Sep 2026	51.27	+3.76%	119,652
1 Sep 2026	49.41	-2.26%	11,450
31 Aug 2026	50.55	+2.76%	88,971
28 Aug 2026	49.19	-2.67%	4,785
27 Aug 2026	50.54	-1.19%	5,069
25 Aug 2026	51.15	+1.19%	5,388
24 Aug 2026	50.55	-3.81%	8,247
21 Aug 2026	52.55	+0.48%	16,443
20 Aug 2026	52.30	-0.78%	3,851

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,494 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.