Sparc Electrex Limited (BOM:531370)
India · Delayed Price · Currency is INR 6.77
-0.10 (-1.46%)
At close: Aug 28, 2025
Sparc Electrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 5.93 | 5.94 | 5.88 | 5.88 | 5.88 | -2.00% | 13,211 |
| Aug 4, 2025 | 6.09 | 6.09 | 6.00 | 6.00 | 6.00 | -1.64% | 11,668 |
| Aug 1, 2025 | 6.13 | 6.16 | 6.10 | 6.10 | 6.10 | 0.99% | 13,362 |
| Jul 31, 2025 | 6.05 | 6.05 | 5.93 | 6.04 | 6.04 | -0.17% | 12,863 |
| Jul 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.94% | 14,514 |
| Jul 29, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.91% | 8,233 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.29 | 6.29 | 6.29 | -1.87% | 5,127 |
| Jul 25, 2025 | 6.41 | 6.67 | 6.41 | 6.41 | 6.41 | -1.99% | 6,794 |
| Jul 24, 2025 | 6.67 | 6.67 | 6.54 | 6.54 | 6.54 | -1.95% | 4,192 |
| Jul 23, 2025 | 6.67 | 6.69 | 6.67 | 6.67 | 6.67 | -1.91% | 10,458 |
| Jul 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.88% | 5,222 |
| Jul 21, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.98% | 9,204 |
| Jul 18, 2025 | 7.10 | 7.10 | 6.97 | 7.07 | 7.07 | -0.42% | 2,253 |
| Jul 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 5,693 |
| Jul 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.93% | 8,740 |
| Jul 15, 2025 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | -1.90% | 5,571 |
| Jul 14, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.99% | 3,504 |
| Jul 11, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.95% | 4,882 |
| Jul 10, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.92% | 532 |
| Jul 9, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.88% | 3,353 |
| Jul 8, 2025 | 8.02 | 8.02 | 7.64 | 7.98 | 7.98 | -0.75% | 14,431 |
| Jul 7, 2025 | 8.41 | 8.42 | 8.02 | 8.04 | 8.04 | 0.25% | 23,393 |
| Jul 4, 2025 | 8.28 | 8.28 | 8.00 | 8.02 | 8.02 | 1.65% | 45,488 |
| Jul 3, 2025 | 7.88 | 7.89 | 7.65 | 7.89 | 7.89 | 4.92% | 22,699 |
| Jul 2, 2025 | 7.48 | 7.52 | 7.31 | 7.52 | 7.52 | 4.88% | 45,672 |
| Jul 1, 2025 | 7.17 | 7.17 | 6.83 | 7.17 | 7.17 | 4.98% | 55,117 |
| Jun 30, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 4.92% | 7,368 |
| Jun 27, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.88% | 4,496 |
| Jun 26, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.91% | 2,463 |
| Jun 25, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.95% | 11,802 |
| Jun 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.99% | 6,068 |
| Jun 23, 2025 | 5.99 | 6.03 | 5.99 | 6.03 | 6.03 | -1.31% | 71,655 |
| Jun 20, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.93% | 9,002 |
| Jun 19, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.89% | 15,864 |