SPEL Semiconductor Limited (BOM:517166)
India · Delayed Price · Currency is INR 149.25
+1.20 (0.81%)
At close: Sep 4, 2026
SPEL Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 148.55 | 150.05 | 148.15 | 149.25 | 149.25 | 0.81% | 7,956 |
| Sep 3, 2026 | 148.35 | 151.90 | 147.00 | 148.05 | 148.05 | -0.47% | 8,427 |
| Sep 2, 2026 | 152.50 | 152.50 | 147.55 | 148.75 | 148.75 | 0.30% | 6,702 |
| Sep 1, 2026 | 146.65 | 149.75 | 144.15 | 148.30 | 148.30 | 0.71% | 13,782 |
| Aug 31, 2026 | 150.25 | 151.70 | 146.70 | 147.25 | 147.25 | -2.48% | 25,233 |
| Aug 28, 2026 | 150.25 | 156.50 | 150.00 | 151.00 | 151.00 | -0.79% | 18,154 |
| Aug 27, 2026 | 144.00 | 157.00 | 143.70 | 152.20 | 152.20 | 6.17% | 77,388 |
| Aug 26, 2026 | 141.35 | 145.80 | 141.35 | 143.35 | 143.35 | 0.92% | 12,817 |
| Aug 25, 2026 | 147.70 | 147.90 | 141.00 | 142.05 | 142.05 | -3.24% | 21,508 |
| Aug 24, 2026 | 147.75 | 147.90 | 146.10 | 146.80 | 146.80 | -0.54% | 11,799 |
| Aug 21, 2026 | 147.95 | 150.95 | 144.00 | 147.60 | 147.60 | -1.83% | 35,409 |
| Aug 20, 2026 | 149.50 | 152.25 | 147.30 | 150.35 | 150.35 | 1.48% | 29,233 |
| Aug 19, 2026 | 149.50 | 151.00 | 147.00 | 148.15 | 148.15 | -0.67% | 9,395 |
| Aug 18, 2026 | 151.85 | 152.00 | 148.15 | 149.15 | 149.15 | -1.00% | 9,419 |
| Aug 17, 2026 | 151.80 | 152.00 | 148.10 | 150.65 | 150.65 | 2.27% | 27,337 |
| Aug 14, 2026 | 150.50 | 150.50 | 146.10 | 147.30 | 147.30 | -2.26% | 47,185 |
| Aug 13, 2026 | 150.70 | 152.00 | 149.10 | 150.70 | 150.70 | - | 28,899 |
| Aug 12, 2026 | 153.00 | 153.80 | 150.05 | 150.70 | 150.70 | -0.72% | 33,736 |
| Aug 11, 2026 | 154.30 | 154.30 | 150.00 | 151.80 | 151.80 | -0.20% | 38,346 |
| Aug 10, 2026 | 155.60 | 155.60 | 151.25 | 152.10 | 152.10 | -0.98% | 36,949 |
| Aug 7, 2026 | 154.40 | 155.00 | 152.75 | 153.60 | 153.60 | -0.10% | 28,934 |
| Aug 6, 2026 | 153.30 | 155.70 | 152.70 | 153.75 | 153.75 | 0.33% | 25,103 |
| Aug 5, 2026 | 153.60 | 156.50 | 152.80 | 153.25 | 153.25 | 0.13% | 30,068 |
| Aug 4, 2026 | 153.00 | 155.00 | 152.10 | 153.05 | 153.05 | -0.23% | 25,843 |
| Aug 3, 2026 | 155.70 | 156.80 | 152.35 | 153.40 | 153.40 | -0.49% | 49,731 |
| Jul 31, 2026 | 154.85 | 157.40 | 153.55 | 154.15 | 154.15 | 1.38% | 40,807 |
| Jul 30, 2026 | 153.00 | 156.20 | 151.10 | 152.05 | 152.05 | -0.91% | 33,602 |
| Jul 29, 2026 | 156.05 | 158.00 | 153.00 | 153.45 | 153.45 | -2.04% | 57,185 |
| Jul 28, 2026 | 159.00 | 159.00 | 154.10 | 156.65 | 156.65 | -1.23% | 42,888 |
| Jul 27, 2026 | 153.55 | 165.00 | 151.35 | 158.60 | 158.60 | 3.19% | 119,426 |
| Jul 24, 2026 | 152.00 | 156.00 | 150.30 | 153.70 | 153.70 | 0.89% | 29,076 |
| Jul 23, 2026 | 155.60 | 157.50 | 151.00 | 152.35 | 152.35 | -2.40% | 43,824 |
| Jul 22, 2026 | 159.00 | 162.00 | 155.00 | 156.10 | 156.10 | -2.41% | 44,589 |
| Jul 21, 2026 | 156.40 | 163.00 | 153.30 | 159.95 | 159.95 | 3.70% | 110,636 |
| Jul 20, 2026 | 160.35 | 160.35 | 150.00 | 154.25 | 154.25 | -1.41% | 41,573 |
| Jul 17, 2026 | 164.90 | 165.00 | 155.20 | 156.45 | 156.45 | -4.25% | 66,246 |
| Jul 16, 2026 | 166.40 | 168.40 | 161.50 | 163.40 | 163.40 | 0.03% | 125,978 |
| Jul 15, 2026 | 159.20 | 165.00 | 158.60 | 163.35 | 163.35 | 3.52% | 183,584 |
| Jul 14, 2026 | 155.70 | 161.80 | 154.30 | 157.80 | 157.80 | 0.41% | 98,867 |
| Jul 13, 2026 | 158.90 | 158.90 | 155.05 | 157.15 | 157.15 | -0.70% | 49,569 |
| 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 |