SPEL Semiconductor Limited (BOM:517166)
India · Delayed Price · Currency is INR 158.25
-0.70 (-0.44%)
At close: Jul 10, 2026
SPEL Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 158.10 | 164.00 | 156.60 | 158.25 | 158.25 | -0.44% | 57,915 |
| Jul 9, 2026 | 153.80 | 162.50 | 153.80 | 158.95 | 158.95 | 2.52% | 73,599 |
| Jul 8, 2026 | 158.40 | 167.90 | 153.00 | 155.05 | 155.05 | -2.33% | 215,119 |
| Jul 7, 2026 | 167.50 | 167.65 | 157.00 | 158.75 | 158.75 | -3.79% | 104,732 |
| Jul 6, 2026 | 163.75 | 167.95 | 159.00 | 165.00 | 165.00 | 4.70% | 272,167 |
| Jul 3, 2026 | 155.90 | 161.75 | 153.15 | 157.60 | 157.60 | 3.01% | 166,736 |
| Jul 2, 2026 | 157.40 | 157.40 | 152.00 | 153.00 | 153.00 | -1.45% | 58,974 |
| Jul 1, 2026 | 154.50 | 162.05 | 154.30 | 155.25 | 155.25 | 3.67% | 146,240 |
| Jun 30, 2026 | 146.45 | 152.50 | 144.10 | 149.75 | 149.75 | 2.25% | 70,060 |
| Jun 29, 2026 | 149.50 | 149.50 | 145.00 | 146.45 | 146.45 | -2.11% | 34,005 |
| Jun 25, 2026 | 150.10 | 151.80 | 148.00 | 149.60 | 149.60 | -0.33% | 26,727 |
| Jun 24, 2026 | 150.80 | 152.45 | 148.55 | 150.10 | 150.10 | -0.66% | 29,466 |
| Jun 23, 2026 | 154.50 | 154.60 | 150.00 | 151.10 | 151.10 | -1.79% | 39,634 |
| Jun 22, 2026 | 153.15 | 154.70 | 152.80 | 153.85 | 153.85 | 0.03% | 30,643 |
| Jun 19, 2026 | 155.00 | 155.00 | 152.50 | 153.80 | 153.80 | 0.29% | 30,489 |
| Jun 18, 2026 | 152.25 | 155.00 | 152.25 | 153.35 | 153.35 | -0.42% | 33,141 |
| Jun 17, 2026 | 156.75 | 156.75 | 153.50 | 154.00 | 154.00 | -1.12% | 32,319 |
| Jun 16, 2026 | 156.65 | 158.40 | 155.05 | 155.75 | 155.75 | 0.32% | 32,394 |
| Jun 15, 2026 | 157.35 | 157.80 | 154.25 | 155.25 | 155.25 | 0.65% | 39,546 |
| Jun 12, 2026 | 150.30 | 154.80 | 150.30 | 154.25 | 154.25 | 3.45% | 26,447 |
| Jun 11, 2026 | 152.40 | 152.40 | 148.00 | 149.10 | 149.10 | -2.17% | 24,522 |
| Jun 10, 2026 | 154.20 | 155.00 | 152.05 | 152.40 | 152.40 | -1.17% | 18,415 |
| Jun 9, 2026 | 151.30 | 156.00 | 151.30 | 154.20 | 154.20 | 0.62% | 26,357 |
| Jun 8, 2026 | 155.00 | 155.00 | 150.00 | 153.25 | 153.25 | -2.54% | 59,903 |
| Jun 5, 2026 | 157.15 | 160.00 | 155.15 | 157.25 | 157.25 | 0.70% | 54,676 |
| Jun 4, 2026 | 157.45 | 160.95 | 154.70 | 156.15 | 156.15 | 0.06% | 80,688 |
| Jun 3, 2026 | 158.80 | 158.80 | 153.25 | 156.05 | 156.05 | 0.97% | 49,525 |
| Jun 2, 2026 | 157.80 | 157.95 | 153.00 | 154.55 | 154.55 | -1.40% | 42,482 |
| Jun 1, 2026 | 162.40 | 163.70 | 152.10 | 156.75 | 156.75 | -0.41% | 75,544 |
| May 29, 2026 | 152.70 | 161.00 | 152.00 | 157.40 | 157.40 | 3.08% | 175,172 |
| May 27, 2026 | 153.60 | 155.00 | 152.00 | 152.70 | 152.70 | -0.13% | 48,252 |
| May 26, 2026 | 152.70 | 153.95 | 151.00 | 152.90 | 152.90 | 0.03% | 43,084 |
| May 25, 2026 | 155.00 | 157.00 | 152.40 | 152.85 | 152.85 | 0.16% | 73,230 |
| May 22, 2026 | 154.75 | 157.95 | 152.20 | 152.60 | 152.60 | 0.10% | 79,405 |
| May 21, 2026 | 158.00 | 158.10 | 152.05 | 152.45 | 152.45 | -1.39% | 51,746 |
| May 20, 2026 | 145.70 | 157.00 | 145.70 | 154.60 | 154.60 | 2.35% | 100,291 |
| May 19, 2026 | 143.45 | 152.25 | 143.45 | 151.05 | 151.05 | 6.19% | 95,393 |
| May 18, 2026 | 146.90 | 149.50 | 137.00 | 142.25 | 142.25 | -3.13% | 105,755 |
| May 15, 2026 | 152.25 | 154.75 | 141.00 | 146.85 | 146.85 | -3.55% | 73,199 |
| May 14, 2026 | 152.95 | 157.00 | 150.00 | 152.25 | 152.25 | -0.36% | 55,197 |
| May 13, 2026 | 151.25 | 155.00 | 150.00 | 152.80 | 152.80 | 1.02% | 46,788 |
| May 12, 2026 | 158.00 | 160.00 | 150.80 | 151.25 | 151.25 | -5.70% | 107,300 |
| May 11, 2026 | 164.50 | 164.50 | 157.60 | 160.40 | 160.40 | -2.64% | 106,274 |
| May 8, 2026 | 169.50 | 171.80 | 164.05 | 164.75 | 164.75 | -0.90% | 144,390 |
| May 7, 2026 | 157.00 | 169.95 | 156.85 | 166.25 | 166.25 | 7.19% | 375,099 |
| May 6, 2026 | 156.80 | 157.90 | 153.65 | 155.10 | 155.10 | 1.11% | 64,621 |
| May 5, 2026 | 153.00 | 157.75 | 150.05 | 153.40 | 153.40 | -1.86% | 49,756 |
| May 4, 2026 | 157.00 | 160.00 | 154.00 | 156.30 | 156.30 | 0.03% | 44,059 |
| Apr 30, 2026 | 158.85 | 158.85 | 155.00 | 156.25 | 156.25 | -1.17% | 29,056 |
| Apr 29, 2026 | 161.95 | 161.95 | 157.60 | 158.10 | 158.10 | -0.63% | 46,168 |