SPEL Semiconductor Limited (BOM:517166)
India · Delayed Price · Currency is INR 131.65
+6.25 (4.98%)
At close: Jan 22, 2026
SPEL Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 125.55 | 131.65 | 125.55 | 131.65 | 131.65 | 4.98% | 25,987 |
| Jan 21, 2026 | 124.50 | 130.65 | 124.15 | 125.40 | 125.40 | -4.02% | 63,109 |
| Jan 20, 2026 | 137.50 | 137.50 | 130.65 | 130.65 | 130.65 | -4.98% | 51,973 |
| Jan 19, 2026 | 141.00 | 141.00 | 135.00 | 137.50 | 137.50 | -2.76% | 60,917 |
| Jan 16, 2026 | 145.00 | 147.80 | 139.00 | 141.40 | 141.40 | -2.95% | 106,927 |
| Jan 14, 2026 | 139.85 | 145.70 | 139.10 | 145.70 | 145.70 | 4.97% | 77,707 |
| Jan 13, 2026 | 132.25 | 138.80 | 132.10 | 138.80 | 138.80 | 4.99% | 47,097 |
| Jan 12, 2026 | 137.10 | 137.20 | 130.40 | 132.20 | 132.20 | -3.64% | 72,515 |
| Jan 9, 2026 | 139.35 | 139.35 | 137.20 | 137.20 | 137.20 | -1.96% | 21,154 |
| Jan 8, 2026 | 142.00 | 142.00 | 139.95 | 139.95 | 139.95 | -2.00% | 11,968 |
| Jan 7, 2026 | 144.70 | 144.70 | 142.80 | 142.80 | 142.80 | - | 17,972 |
| Jan 6, 2026 | 142.25 | 143.00 | 142.25 | 142.80 | 142.80 | 0.39% | 23,622 |
| Jan 5, 2026 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | 1.97% | 13,854 |
| Jan 2, 2026 | 136.80 | 139.50 | 136.80 | 139.50 | 139.50 | 1.97% | 21,358 |
| Jan 1, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - | 11,799 |
| Dec 31, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -0.04% | 16,573 |
| Dec 30, 2025 | 135.45 | 137.00 | 135.45 | 136.85 | 136.85 | -0.98% | 38,633 |
| Dec 29, 2025 | 138.40 | 138.40 | 138.20 | 138.20 | 138.20 | -1.99% | 30,454 |
| Dec 26, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -1.30% | 21,703 |
| Dec 24, 2025 | 143.95 | 143.95 | 142.85 | 142.85 | 142.85 | -0.76% | 21,773 |
| Dec 23, 2025 | 146.00 | 146.00 | 143.95 | 143.95 | 143.95 | -1.40% | 30,416 |
| Dec 22, 2025 | 147.95 | 147.95 | 146.00 | 146.00 | 146.00 | -1.62% | 54,288 |
| Dec 19, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 1.99% | 45,283 |
| Dec 18, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -1.99% | 12,118 |
| Dec 17, 2025 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | -1.98% | 17,007 |
| Dec 16, 2025 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | -1.97% | 19,234 |
| Dec 15, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -2.00% | 18,567 |
| Dec 12, 2025 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | -1.99% | 13,647 |
| Dec 11, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | -1.98% | 7,205 |
| Dec 10, 2025 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | -1.97% | 9,280 |
| Dec 9, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -1.99% | 12,277 |
| Dec 8, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -1.98% | 6,332 |
| Dec 5, 2025 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | -2.00% | 6,781 |
| Dec 4, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -1.98% | 12,160 |
| Dec 3, 2025 | 192.70 | 196.95 | 178.25 | 181.40 | 181.40 | -3.30% | 174,322 |
| Dec 2, 2025 | 180.00 | 187.60 | 179.55 | 187.60 | 187.60 | 4.98% | 103,052 |
| Dec 1, 2025 | 173.60 | 178.70 | 173.00 | 178.70 | 178.70 | 4.99% | 64,854 |
| Nov 28, 2025 | 162.70 | 170.20 | 162.70 | 170.20 | 170.20 | 5.00% | 44,450 |
| Nov 27, 2025 | 157.40 | 162.10 | 155.20 | 162.10 | 162.10 | 4.99% | 41,160 |
| Nov 26, 2025 | 153.00 | 158.60 | 150.00 | 154.40 | 154.40 | 0.88% | 42,193 |
| Nov 25, 2025 | 159.55 | 159.90 | 151.00 | 153.05 | 153.05 | -2.24% | 43,167 |
| Nov 24, 2025 | 161.85 | 161.85 | 156.00 | 156.55 | 156.55 | -1.82% | 31,282 |
| Nov 21, 2025 | 165.00 | 166.70 | 158.30 | 159.45 | 159.45 | -3.28% | 48,172 |
| Nov 20, 2025 | 167.95 | 167.95 | 163.80 | 164.85 | 164.85 | -1.23% | 36,522 |
| Nov 19, 2025 | 164.15 | 167.80 | 164.15 | 166.90 | 166.90 | 0.54% | 34,492 |
| Nov 18, 2025 | 172.00 | 172.85 | 165.30 | 166.00 | 166.00 | -3.49% | 48,728 |
| Nov 17, 2025 | 175.05 | 175.90 | 170.20 | 172.00 | 172.00 | -3.29% | 72,589 |
| Nov 14, 2025 | 175.55 | 178.80 | 175.50 | 177.85 | 177.85 | 0.97% | 32,289 |
| Nov 13, 2025 | 177.00 | 179.90 | 175.55 | 176.15 | 176.15 | -0.48% | 41,935 |
| Nov 12, 2025 | 179.10 | 182.00 | 176.50 | 177.00 | 177.00 | -1.17% | 43,687 |