SPEL Semiconductor Limited (BOM:517166)
India · Delayed Price · Currency is INR 156.75
-0.65 (-0.41%)
At close: Jun 1, 2026
SPEL Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 161.25 | 162.95 | 157.05 | 159.10 | 159.10 | -0.84% | 68,480 |
| Apr 27, 2026 | 156.75 | 162.95 | 156.25 | 160.45 | 160.45 | 3.48% | 132,343 |
| Apr 24, 2026 | 163.00 | 163.00 | 150.00 | 155.05 | 155.05 | -2.58% | 52,913 |
| Apr 23, 2026 | 161.80 | 162.00 | 158.10 | 159.15 | 159.15 | -0.72% | 35,362 |
| Apr 22, 2026 | 159.60 | 164.70 | 158.00 | 160.30 | 160.30 | 0.69% | 49,107 |
| Apr 21, 2026 | 156.80 | 163.10 | 154.40 | 159.20 | 159.20 | 2.18% | 86,691 |
| Apr 20, 2026 | 156.90 | 157.90 | 154.00 | 155.80 | 155.80 | -1.67% | 54,120 |
| Apr 17, 2026 | 159.80 | 162.00 | 157.00 | 158.45 | 158.45 | -0.41% | 91,014 |
| Apr 16, 2026 | 163.50 | 171.00 | 157.05 | 159.10 | 159.10 | -2.36% | 207,527 |
| Apr 15, 2026 | 155.00 | 165.20 | 155.00 | 162.95 | 162.95 | 8.49% | 182,406 |
| Apr 13, 2026 | 150.75 | 153.50 | 148.00 | 150.20 | 150.20 | -2.31% | 76,573 |
| Apr 10, 2026 | 151.00 | 156.95 | 149.95 | 153.75 | 153.75 | 1.69% | 82,963 |
| Apr 9, 2026 | 154.45 | 159.50 | 150.00 | 151.20 | 151.20 | -0.69% | 90,769 |
| Apr 8, 2026 | 150.00 | 154.80 | 144.35 | 152.25 | 152.25 | 7.75% | 145,555 |
| Apr 7, 2026 | 144.90 | 146.95 | 137.65 | 141.30 | 141.30 | -0.63% | 70,186 |
| Apr 6, 2026 | 138.70 | 142.20 | 135.65 | 142.20 | 142.20 | 4.98% | 100,858 |
| Apr 2, 2026 | 130.70 | 135.45 | 125.05 | 135.45 | 135.45 | 5.00% | 62,459 |
| Apr 1, 2026 | 126.00 | 129.00 | 125.40 | 129.00 | 129.00 | 4.96% | 26,932 |
| Mar 30, 2026 | 128.25 | 128.75 | 122.90 | 122.90 | 122.90 | -4.99% | 66,438 |
| Mar 27, 2026 | 134.00 | 135.00 | 129.20 | 129.35 | 129.35 | -4.85% | 63,728 |
| Mar 25, 2026 | 133.80 | 137.35 | 132.60 | 135.95 | 135.95 | 3.90% | 91,209 |
| Mar 24, 2026 | 134.80 | 135.00 | 130.45 | 130.85 | 130.85 | 0.96% | 41,290 |
| Mar 23, 2026 | 133.70 | 133.70 | 129.60 | 129.60 | 129.60 | -4.99% | 57,926 |
| Mar 20, 2026 | 135.80 | 138.45 | 135.30 | 136.40 | 136.40 | 0.40% | 35,143 |
| Mar 19, 2026 | 137.00 | 139.00 | 135.10 | 135.85 | 135.85 | -2.76% | 31,953 |
| Mar 18, 2026 | 134.75 | 139.70 | 131.15 | 139.70 | 139.70 | 5.00% | 35,702 |
| Mar 17, 2026 | 132.55 | 133.50 | 130.15 | 133.05 | 133.05 | 2.39% | 35,701 |
| Mar 16, 2026 | 131.15 | 132.45 | 127.00 | 129.95 | 129.95 | -1.89% | 49,937 |