SPSL share price history Sitara Petroleum Service Limited

Sitara Petroleum Service Limited (SPSL) has 119 daily sessions on file, from 21 May 2026 to 13 Nov 2026. The last close was Rs 13.39. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 21 May 2026close Rs 20.79
Last session: 13 Nov 2026close Rs 13.39
Sessions on file: 1197 months
Highest close: Rs 22.3815 Jun 2026
Lowest close: Rs 12.062 Nov 2026

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

SPSL month-end close

May 2026 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	13.39	13.39	12.06	31,152,387	9
Oct 2026	12.58	15.79	12.58	91,934,151	22
Sep 2026	16.18	16.54	14.82	122,920,935	22
Aug 2026	16.22	17.14	16.22	89,208,170	19
Jul 2026	16.61	19.28	16.36	185,331,032	23
Jun 2026	19.56	22.38	19.29	403,010,342	20
May 2026	20.16	21.16	20.16	175,160,390	4

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	13.39	+1.36%	2,301,930
12 Nov 2026	13.21	-1.27%	2,858,052
11 Nov 2026	13.38	+2.45%	5,647,373
10 Nov 2026	13.06	+5.83%	7,977,408
6 Nov 2026	12.34	-1.28%	1,393,864
5 Nov 2026	12.50	+1.63%	3,373,658
4 Nov 2026	12.30	+0.82%	1,410,160
3 Nov 2026	12.20	+1.16%	3,101,018
2 Nov 2026	12.06	-4.13%	3,088,924
30 Oct 2026	12.58	-0.40%	3,913,314
29 Oct 2026	12.63	-8.35%	17,066,752
28 Oct 2026	13.78	-0.07%	1,287,832
27 Oct 2026	13.79	+2.38%	2,227,773
26 Oct 2026	13.47	-2.18%	2,322,486
23 Oct 2026	13.77	-0.65%	1,614,082
22 Oct 2026	13.86	-3.35%	2,542,765
21 Oct 2026	14.34	-0.35%	1,244,909
20 Oct 2026	14.39	-1.03%	1,139,765
19 Oct 2026	14.54	-7.27%	3,273,933
16 Oct 2026	15.68	-0.38%	4,576,134
15 Oct 2026	15.74	+1.68%	5,034,389
14 Oct 2026	15.48	+1.38%	2,062,479
13 Oct 2026	15.27	+0.33%	2,010,292
12 Oct 2026	15.22	-1.30%	2,588,217
9 Oct 2026	15.42	+1.31%	3,700,044
8 Oct 2026	15.22	+0.93%	7,804,546
7 Oct 2026	15.08	+1.82%	9,675,181
6 Oct 2026	14.81	-1.13%	5,852,397
5 Oct 2026	14.98	-2.22%	2,828,037
2 Oct 2026	15.32	-2.98%	4,507,192
1 Oct 2026	15.79	-2.41%	4,661,632
30 Sep 2026	16.18	+0.43%	1,663,686
29 Sep 2026	16.11	-0.37%	2,072,590
28 Sep 2026	16.17	-0.06%	1,817,250
25 Sep 2026	16.18	-0.12%	3,014,437
24 Sep 2026	16.20	-0.67%	4,378,304
23 Sep 2026	16.31	-1.33%	12,445,618
22 Sep 2026	16.53	+0.12%	36,504,410
21 Sep 2026	16.51	-0.18%	15,966,035
18 Sep 2026	16.54	+9.97%	13,979,647
17 Sep 2026	15.04	+1.48%	3,835,643
16 Sep 2026	14.82	-1.79%	1,189,629
15 Sep 2026	15.09	-0.59%	1,924,572
14 Sep 2026	15.18	+1.61%	3,370,221
11 Sep 2026	14.94	-1.06%	4,283,538
10 Sep 2026	15.10	-4.07%	1,716,470
9 Sep 2026	15.74	-0.82%	1,192,346
8 Sep 2026	15.87	-1.49%	3,245,002
7 Sep 2026	16.11	-1.47%	1,894,943
4 Sep 2026	16.35	+1.74%	3,781,704
3 Sep 2026	16.07	-0.25%	1,472,615
2 Sep 2026	16.11	-0.92%	1,600,861
1 Sep 2026	16.26	+0.25%	1,571,414
31 Aug 2026	16.22	-0.37%	2,130,704
28 Aug 2026	16.28	-0.43%	1,907,090
27 Aug 2026	16.35	-1.09%	1,466,114
25 Aug 2026	16.53	-0.42%	1,584,895
24 Aug 2026	16.60	+0.30%	2,066,292
21 Aug 2026	16.55	-0.84%	3,021,106
20 Aug 2026	16.69	-0.71%	2,348,214

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

SPSL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 119 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.