SPEL Semiconductor Limited (BOM:517166)
India · Delayed Price · Currency is INR 154.15
+2.10 (1.38%)
At close: Jul 31, 2026
SPEL Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |