BSE · SPICEISLIN · stock

Spice Islands Industries Limited (SPICEISLIN) stock price history

Every BSE trading session of Spice Islands Industries Limited from Jan 28, 2002 to Nov 13, 2026: 6,005 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SPICEISLIN data, free keyYear by year table

SPICEISLIN adjusted close, 2002 to 2026

SPICEISLINSpice Islands Industries Limited
₹137.30+665.2% over one year
20052010201520202025
₹138.15
All time high, 2026
₹143.65
52 week high, ₹17.49 low
6,005
Daily sessions since 2002

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

SPICEISLIN key facts

  • Spice Islands Industries Limited (SPICEISLIN) closed at ₹137.30 on Nov 13, 2026 on BSE.
  • SPICEISLIN's all time high close is ₹138.15, set on Nov 12, 2026; its all time low close is ₹0.4158 on Feb 10, 2003.
  • SPICEISLIN's 52 week range is ₹17.49 to ₹143.65.
  • SPICEISLIN returned +665.2% over the year to Nov 13, 2026 and +10,892% over five years.
  • Over ten years SPICEISLIN returned +3,174%, +41.7% a year compounded.
  • SPICEISLIN's deepest drawdown was -94.9% from Jan 11, 2016 to Apr 12, 2021.
  • DataCedar holds 6,005 daily sessions of SPICEISLIN history from Jan 28, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SPICEISLIN price chart, 2002 to 2026

SPICEISLIN adjusted close, Jan 28, 2002 to Nov 13, 2026₹0.4158₹2.87₹19.87₹137.3020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SPICEISLIN returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+13.7%
3 months+41.7%
6 months+91.1%
Year to date+282.4%
1 year+665.2%
3 years+3,124%
5 years+10,892%
10 years+3,174%
Since Jan 28, 2002+15,014%
Compound annual growth, 24.8 years+22.4%

SPICEISLIN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹138.15 on Nov 12, 2026
All time low close
₹0.4158 on Feb 10, 2003
52 week high
₹143.65 on Nov 12, 2026
52 week low
₹17.49 on Nov 13, 2025
Deepest drawdown
-94.9% from Jan 11, 2016 to Apr 12, 2021, recovered Apr 22, 2024
Best single session
+37.8% on Apr 5, 2004
Worst single session
-23.1% on Jun 24, 2003
Volatility, 1 year annualised
46.1%
Sessions closing higher, 1 year
58%
Growth of 1 since 2002
151×
Best calendar year
2025, +354%
Worst calendar year
2020, -72%

SPICEISLIN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 28, 2002; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹39.58₹143.65₹32.35₹137.30+264.2%15.5M214
2025₹8.31₹37.70₹6.27₹37.70+353.5%11.1M249
2024₹5.19₹11.24₹5.02₹8.31+59.3%2.9M246
2023₹1.75₹5.80₹1.35₹5.22+198.1%3M245
2022₹3.10₹4.36₹1.33₹1.75-40.8%2.2M248
2021₹1.09₹2.96₹0.4858₹2.96+171.6%2.7M248
2020₹3.92₹3.92₹0.7178₹1.09-72.2%532.7K251
2019₹3.23₹4.69₹2.84₹3.92+21.2%13K242
2018₹4.27₹5.16₹2.70₹3.23-24.7%1M246
2017₹4.16₹5.35₹3.72₹4.29-0.5%3.9M248
2016₹6.93₹10.05₹3.65₹4.31-31.4%3.7M246
2015₹3.71₹6.75₹3.19₹6.28+69.6%3M245
2014₹2.37₹4.95₹1.38₹3.71+56.3%2.6M242
2013₹1.81₹3.10₹1.62₹2.37+31.8%568K246
2012₹1.99₹2.30₹1.58₹1.80-9.6%2.2M241
2011₹4.18₹4.24₹1.70₹1.99-51.1%7.2M244
2010₹2.62₹6.64₹1.94₹4.07+60.3%14.5M245
2009₹0.7920₹2.79₹0.4721₹2.54+231.3%5.6M240
2008₹1.36₹1.49₹0.5208₹0.7664-40.8%2.2M225
2007₹0.7357₹1.31₹0.5067₹1.29+83.5%2.5M239
2006₹1.19₹1.25₹0.5630₹0.7050-42.0%1.3M214
2005₹1.32₹2.56₹1.03₹1.22-5.0%10.5M246
2004₹0.7613₹1.34₹0.4158₹1.28+81.5%1.5M246
2003₹0.5630₹1.01₹0.4094₹0.7050+48.9%1.5M244
2002₹0.9085₹1.20₹0.4222₹0.4734n/a499.9K205

SPICEISLIN monthly closes, last 12 months

MonthMonth end closeChange
November 2026₹137.30-0.2%
October 2026₹137.59+45.1%
September 2026₹94.85-10.1%
August 2026₹105.55+6.2%
July 2026₹99.40-4.2%
June 2026₹103.80+38.3%
May 2026₹75.05+8.4%
April 2026₹69.22+28.5%
March 2026₹53.85+4.4%
February 2026₹51.60+25.1%
January 2026₹41.25+9.4%
December 2025₹37.70+99.2%

About the SPICEISLIN data

Daily bars. 6,005 sessions from Jan 28, 2002 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/bse%3ASPICEISLIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • SPELS SPEL Semiconductor Limited
  • SPENCERS Spencer's Retail Limited
  • SPENTA Spenta International Limited
  • SPIC Southern Petrochemical Industries Corporation Limited
  • SPICEJET SpiceJet Limited
  • SPICELOUNG Spice Lounge Food Works Limited
  • SPINAROO Spinaroo Commercial Limited
  • SPITZE Maruti Interior Products Limited

Common questions

SPICEISLIN share price history

Start with any symbol.

Start free