Sparc Electrex Limited (BOM:531370)
India · Delayed Price · Currency is INR 6.67
+0.31 (4.87%)
At close: Oct 15, 2025
Sparc Electrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.30 | 6.66 | 6.07 | 6.13 | 6.13 | -3.62% | 22,640 |
| Oct 16, 2025 | 6.54 | 6.83 | 6.34 | 6.36 | 6.36 | -4.65% | 82,354 |
| Oct 15, 2025 | 6.26 | 6.67 | 6.13 | 6.67 | 6.67 | 4.87% | 11,073 |
| Oct 14, 2025 | 6.53 | 6.81 | 6.26 | 6.36 | 6.36 | -2.15% | 14,198 |
| Oct 13, 2025 | 6.87 | 6.91 | 6.42 | 6.50 | 6.50 | -3.56% | 22,389 |
| Oct 10, 2025 | 6.86 | 6.88 | 6.29 | 6.74 | 6.74 | 2.74% | 41,036 |
| Oct 9, 2025 | 6.30 | 6.61 | 6.07 | 6.56 | 6.56 | 4.13% | 5,740 |
| Oct 8, 2025 | 6.12 | 6.42 | 6.12 | 6.30 | 6.30 | 2.94% | 18,287 |
| Oct 7, 2025 | 6.09 | 6.68 | 6.09 | 6.12 | 6.12 | -3.92% | 21,781 |
| Oct 6, 2025 | 5.90 | 6.42 | 5.90 | 6.37 | 6.37 | 2.58% | 11,104 |
| Oct 3, 2025 | 6.12 | 6.21 | 6.12 | 6.21 | 6.21 | 1.97% | 3,551 |
| Oct 1, 2025 | 6.21 | 6.21 | 6.09 | 6.09 | 6.09 | -1.93% | 1,844 |
| Sep 30, 2025 | 6.33 | 6.33 | 6.21 | 6.21 | 6.21 | -1.90% | 604 |
| Sep 29, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.86% | 4,517 |
| Sep 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.15% | 2,340 |
| Sep 25, 2025 | 6.40 | 6.52 | 6.40 | 6.46 | 6.46 | 0.94% | 1,821 |
| Sep 24, 2025 | 6.31 | 6.40 | 6.31 | 6.40 | 6.40 | 1.91% | 6,501 |
| Sep 23, 2025 | 6.28 | 6.31 | 6.28 | 6.28 | 6.28 | -1.88% | 5,443 |
| Sep 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.91% | 6,612 |
| Sep 19, 2025 | 6.29 | 6.29 | 6.26 | 6.28 | 6.28 | 1.78% | 3,997 |
| Sep 18, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.98% | 3,892 |
| Sep 17, 2025 | 6.29 | 6.29 | 6.05 | 6.05 | 6.05 | -1.94% | 26,954 |
| Sep 16, 2025 | 6.05 | 6.17 | 5.95 | 6.17 | 6.17 | 1.98% | 4,883 |
| Sep 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.94% | 33,109 |
| Sep 12, 2025 | 5.99 | 6.17 | 5.99 | 6.17 | 6.17 | 1.98% | 32,170 |
| Sep 11, 2025 | 6.05 | 6.17 | 6.05 | 6.05 | 6.05 | -1.94% | 17,986 |
| Sep 10, 2025 | 6.29 | 6.29 | 6.17 | 6.17 | 6.17 | -1.91% | 13,242 |
| Sep 9, 2025 | 6.06 | 6.29 | 6.06 | 6.29 | 6.29 | 1.78% | 3,592 |
| Sep 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.90% | 5,220 |
| Sep 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,507 |
| Sep 4, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 1,837 |
| Sep 3, 2025 | 6.26 | 6.40 | 6.26 | 6.40 | 6.40 | 0.31% | 6,068 |
| Sep 2, 2025 | 6.64 | 6.64 | 6.38 | 6.38 | 6.38 | -2.00% | 3,365 |
| Sep 1, 2025 | 6.66 | 6.66 | 6.51 | 6.51 | 6.51 | -1.96% | 5,142 |
| Aug 29, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.92% | 1,750 |
| Aug 28, 2025 | 6.86 | 6.86 | 6.74 | 6.77 | 6.77 | -1.46% | 2,377 |
| Aug 26, 2025 | 7.05 | 7.05 | 6.75 | 6.87 | 6.87 | -2.55% | 8,450 |
| Aug 25, 2025 | 7.22 | 7.22 | 7.02 | 7.05 | 7.05 | 2.47% | 31,547 |
| Aug 22, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 4.88% | 20,045 |
| Aug 21, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 4.96% | 7,753 |
| Aug 20, 2025 | 6.25 | 6.25 | 6.23 | 6.25 | 6.25 | 4.87% | 2,726 |
| Aug 19, 2025 | 5.50 | 5.96 | 5.50 | 5.96 | 5.96 | 4.93% | 12,983 |
| Aug 18, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -4.86% | 181,005 |
| Aug 14, 2025 | 5.97 | 5.97 | 5.96 | 5.97 | 5.97 | 1.88% | 837 |
| Aug 13, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 2,739 |
| Aug 12, 2025 | 5.86 | 5.97 | 5.86 | 5.86 | 5.86 | - | 7,501 |
| Aug 11, 2025 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -0.51% | 2,152 |
| Aug 8, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.17% | 4,433 |
| Aug 7, 2025 | 5.97 | 5.97 | 5.88 | 5.88 | 5.88 | -1.84% | 4,587 |
| Aug 6, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.87% | 10,856 |