Spectra Industries Limited (BOM:513687)
India · Delayed Price · Currency is INR 3.940
+0.180 (4.79%)
At close: Aug 21, 2026
Spectra Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.29 | 4.29 | 3.89 | 4.20 | 4.20 | 2.69% | 49 |
| Jul 20, 2026 | 3.90 | 4.09 | 3.71 | 4.09 | 4.09 | 4.87% | 31 |
| Jul 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 984 |
| Jul 14, 2026 | 4.29 | 4.29 | 4.10 | 4.10 | 4.10 | 0.24% | 2,050 |
| Jul 13, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.87% | 125 |
| Jul 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.83% | 5 |
| Jul 9, 2026 | 3.65 | 3.83 | 3.65 | 3.83 | 3.83 | 4.93% | 1,820 |
| Jul 8, 2026 | 3.56 | 3.66 | 3.56 | 3.65 | 3.65 | 4.58% | 1,196 |
| Jul 7, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.05% | 2 |
| Jul 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | 10 |
| Jul 3, 2026 | 3.45 | 3.45 | 3.26 | 3.26 | 3.26 | -4.68% | 67 |
| Jul 2, 2026 | 3.65 | 3.65 | 3.41 | 3.42 | 3.42 | -4.47% | 1,833 |
| Jul 1, 2026 | 3.57 | 3.73 | 3.57 | 3.58 | 3.58 | -4.53% | 559 |
| Jun 30, 2026 | 3.75 | 3.78 | 3.75 | 3.75 | 3.75 | 0.81% | 605 |
| Jun 29, 2026 | 3.79 | 3.79 | 3.54 | 3.72 | 3.72 | - | 2,904 |
| Jun 25, 2026 | 3.91 | 3.91 | 3.72 | 3.72 | 3.72 | -4.86% | 4,062 |
| Jun 24, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -4.87% | 1,052 |
| Jun 23, 2026 | 4.11 | 4.20 | 4.11 | 4.11 | 4.11 | -4.86% | 1,130 |
| Jun 18, 2026 | 4.16 | 4.32 | 4.16 | 4.32 | 4.32 | -1.14% | 531 |
| Jun 15, 2026 | 4.59 | 4.59 | 4.37 | 4.37 | 4.37 | -4.79% | 3,018 |
| Jun 12, 2026 | 4.62 | 4.62 | 4.19 | 4.59 | 4.59 | 4.08% | 1,339 |
| Jun 11, 2026 | 4.20 | 4.41 | 4.20 | 4.41 | 4.41 | 5.00% | 512 |
| Jun 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 100 |
| Jun 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 128 |
| Jun 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 45 |
| Jun 4, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | 2.44% | 161 |
| Jun 3, 2026 | 3.90 | 4.30 | 3.90 | 4.10 | 4.10 | - | 833 |
| Jun 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 100 |
| Jun 1, 2026 | 4.30 | 4.30 | 4.09 | 4.10 | 4.10 | -4.65% | 2,356 |