Spectra Industries Limited (BOM:513687)
India · Delayed Price · Currency is INR 4.030
+0.190 (4.95%)
At close: Oct 6, 2026
Spectra Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.92 | 4.03 | 3.65 | 4.03 | 4.03 | 4.95% | 1,591 |
| Oct 5, 2026 | 3.84 | 3.84 | 3.73 | 3.84 | 3.84 | -2.04% | 147 |
| Oct 1, 2026 | 4.00 | 4.00 | 3.85 | 3.92 | 3.92 | -3.21% | 804 |
| Sep 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.88% | 1,538 |
| Sep 29, 2026 | 4.17 | 4.17 | 4.10 | 4.17 | 4.17 | -1.88% | 369 |
| Sep 28, 2026 | 4.49 | 4.49 | 4.25 | 4.25 | 4.25 | -4.49% | 507 |
| Sep 25, 2026 | 4.39 | 4.51 | 4.39 | 4.45 | 4.45 | 3.49% | 5,990 |
| Sep 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.88% | 2,571 |
| Sep 23, 2026 | 4.17 | 4.18 | 3.80 | 4.10 | 4.10 | 2.76% | 3,113 |
| Sep 22, 2026 | 3.80 | 3.99 | 3.79 | 3.99 | 3.99 | 5.00% | 1,038 |
| Sep 21, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -2.31% | 842 |
| Sep 18, 2026 | 3.61 | 3.97 | 3.61 | 3.89 | 3.89 | 2.64% | 723 |
| Sep 17, 2026 | 3.93 | 3.93 | 3.79 | 3.79 | 3.79 | -2.82% | 107 |
| Sep 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 481 |
| Sep 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 79 |
| Sep 11, 2026 | 4.30 | 4.30 | 3.90 | 3.90 | 3.90 | -4.88% | 375 |
| Sep 9, 2026 | 3.95 | 4.10 | 3.82 | 4.10 | 4.10 | 1.99% | 600 |
| Sep 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | 5 |
| Sep 7, 2026 | 3.95 | 4.13 | 3.75 | 4.10 | 4.10 | 4.06% | 1,142 |
| Sep 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.83% | 500 |
| Sep 3, 2026 | 3.94 | 4.14 | 3.93 | 4.14 | 4.14 | 4.81% | 1,964 |
| Sep 2, 2026 | 3.59 | 3.95 | 3.59 | 3.95 | 3.95 | 4.77% | 125 |
| Sep 1, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.08% | 18 |
| Aug 31, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -0.26% | 18 |
| Aug 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | 1 |
| Aug 27, 2026 | 4.05 | 4.05 | 3.78 | 3.78 | 3.78 | -4.79% | 40 |
| Aug 26, 2026 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | -0.25% | 38 |
| Aug 25, 2026 | 3.82 | 4.00 | 3.82 | 3.98 | 3.98 | -1.00% | 324 |
| Aug 24, 2026 | 4.02 | 4.02 | 3.75 | 4.02 | 4.02 | 2.03% | 733 |
| Aug 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.79% | 1 |
| Aug 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 150 |
| Aug 19, 2026 | 3.76 | 3.76 | 3.58 | 3.76 | 3.76 | - | 16 |
| Aug 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 400 |
| Aug 17, 2026 | 3.61 | 3.80 | 3.61 | 3.76 | 3.76 | -1.05% | 579 |
| Aug 13, 2026 | 3.99 | 3.99 | 3.80 | 3.80 | 3.80 | -4.76% | 3,152 |
| Aug 12, 2026 | 4.03 | 4.03 | 3.90 | 3.99 | 3.99 | -0.99% | 72 |
| Aug 11, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 1 |
| Aug 10, 2026 | 4.32 | 4.32 | 4.03 | 4.03 | 4.03 | -4.95% | 2,094 |
| Aug 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.93% | 200 |
| Aug 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 2 |
| Aug 5, 2026 | 4.24 | 4.46 | 4.24 | 4.46 | 4.46 | - | 1,046 |
| Aug 4, 2026 | 4.46 | 4.53 | 4.46 | 4.46 | 4.46 | -4.90% | 731 |
| Aug 3, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | 0.43% | 1,003 |
| Jul 31, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.21% | 100 |
| Jul 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 109 |
| Jul 29, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 0.43% | 1,090 |
| Jul 28, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 1 |
| Jul 27, 2026 | 4.55 | 4.68 | 4.55 | 4.68 | 4.68 | 2.86% | 16 |
| Jul 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 4.36% | 1 |
| Jul 22, 2026 | 4.28 | 4.36 | 3.99 | 4.36 | 4.36 | 3.81% | 688 |