Sparc Electrex Limited (BOM:531370)
India · Delayed Price · Currency is INR 5.04
-0.06 (-1.18%)
At close: Feb 13, 2026
Sparc Electrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | -1.18% | 1,027 |
| Feb 12, 2026 | 4.56 | 5.22 | 4.56 | 5.10 | 5.10 | -4.32% | 2,069 |
| Feb 11, 2026 | 5.65 | 5.65 | 4.35 | 5.33 | 5.33 | 2.70% | 31,973 |
| Feb 10, 2026 | 5.34 | 5.34 | 5.01 | 5.19 | 5.19 | -2.99% | 4,344 |
| Feb 9, 2026 | 5.29 | 5.35 | 5.24 | 5.35 | 5.35 | - | 7,554 |
| Feb 6, 2026 | 5.74 | 5.74 | 5.35 | 5.35 | 5.35 | - | 16,756 |
| Feb 5, 2026 | 5.51 | 5.51 | 5.35 | 5.35 | 5.35 | 16.30% | 15,518 |
| Feb 4, 2026 | 4.83 | 4.83 | 4.60 | 4.60 | 4.60 | -4.76% | 3,917 |
| Feb 3, 2026 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | -0.21% | 4,144 |
| Feb 2, 2026 | 4.43 | 4.85 | 4.43 | 4.84 | 4.84 | 9.75% | 5,418 |
| Feb 1, 2026 | 4.80 | 4.80 | 4.41 | 4.41 | 4.41 | -10.00% | 8,323 |
| Jan 30, 2026 | 4.21 | 4.99 | 4.21 | 4.90 | 4.90 | 5.38% | 2,078 |
| Jan 29, 2026 | 4.60 | 4.65 | 4.58 | 4.65 | 4.65 | - | 3,433 |
| Jan 28, 2026 | 4.84 | 4.84 | 4.61 | 4.65 | 4.65 | -3.93% | 4,732 |
| Jan 27, 2026 | 4.94 | 4.94 | 4.55 | 4.84 | 4.84 | -2.02% | 1,767 |
| Jan 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 6,282 |
| Jan 22, 2026 | 4.53 | 4.95 | 4.53 | 4.94 | 4.94 | 9.05% | 3,875 |
| Jan 21, 2026 | 4.60 | 4.60 | 4.52 | 4.53 | 4.53 | -1.52% | 7,536 |
| Jan 20, 2026 | 4.65 | 4.66 | 4.60 | 4.60 | 4.60 | -1.71% | 6,504 |
| Jan 19, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 9,629 |
| Jan 16, 2026 | 4.82 | 4.82 | 4.54 | 4.70 | 4.70 | -2.49% | 5,843 |
| Jan 14, 2026 | 4.85 | 4.85 | 4.80 | 4.82 | 4.82 | -0.62% | 10,695 |
| Jan 13, 2026 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | - | 12,047 |
| Jan 12, 2026 | 4.83 | 5.00 | 4.83 | 4.85 | 4.85 | -4.34% | 1,957 |
| Jan 9, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 749 |
| Jan 8, 2026 | 5.35 | 5.35 | 5.07 | 5.07 | 5.07 | 0.80% | 14,149 |
| Jan 7, 2026 | 5.15 | 5.30 | 5.02 | 5.03 | 5.03 | -1.37% | 15,288 |
| Jan 6, 2026 | 5.18 | 5.18 | 4.91 | 5.10 | 5.10 | -1.54% | 11,588 |
| Jan 5, 2026 | 5.48 | 5.48 | 4.94 | 5.18 | 5.18 | 1.37% | 16,327 |
| Jan 2, 2026 | 5.10 | 5.39 | 5.07 | 5.11 | 5.11 | 0.79% | 15,483 |
| Jan 1, 2026 | 5.03 | 5.41 | 4.90 | 5.07 | 5.07 | 0.60% | 25,289 |
| Dec 31, 2025 | 5.22 | 5.22 | 5.00 | 5.04 | 5.04 | -3.45% | 33,342 |
| Dec 30, 2025 | 5.10 | 5.30 | 5.09 | 5.22 | 5.22 | 2.55% | 14,208 |
| Dec 29, 2025 | 5.63 | 5.63 | 5.02 | 5.09 | 5.09 | -2.86% | 6,596 |
| Dec 26, 2025 | 5.40 | 5.40 | 4.95 | 5.24 | 5.24 | 3.56% | 28,218 |
| Dec 24, 2025 | 5.48 | 5.48 | 4.90 | 5.06 | 5.06 | -1.36% | 14,915 |
| Dec 23, 2025 | 5.30 | 5.30 | 5.00 | 5.13 | 5.13 | -4.11% | 31,326 |
| Dec 22, 2025 | 5.16 | 5.39 | 5.06 | 5.35 | 5.35 | 5.73% | 23,021 |
| Dec 19, 2025 | 4.94 | 5.37 | 4.65 | 5.06 | 5.06 | 1.40% | 36,302 |
| Dec 18, 2025 | 5.00 | 5.14 | 4.81 | 4.99 | 4.99 | -0.20% | 28,018 |
| Dec 17, 2025 | 5.29 | 5.29 | 4.96 | 5.00 | 5.00 | -3.66% | 39,996 |
| Dec 16, 2025 | 4.91 | 5.33 | 4.91 | 5.19 | 5.19 | -1.33% | 12,953 |
| Dec 15, 2025 | 5.40 | 5.40 | 4.83 | 5.26 | 5.26 | -0.38% | 8,795 |
| Dec 12, 2025 | 5.38 | 5.48 | 5.10 | 5.28 | 5.28 | 0.76% | 39,657 |
| Dec 11, 2025 | 5.44 | 5.44 | 5.02 | 5.24 | 5.24 | - | 10,025 |
| Dec 10, 2025 | 5.80 | 6.04 | 5.22 | 5.24 | 5.24 | -9.66% | 230,799 |
| Dec 9, 2025 | 5.94 | 6.17 | 5.15 | 5.80 | 5.80 | 3.39% | 31,707 |
| Dec 8, 2025 | 5.99 | 6.20 | 5.45 | 5.61 | 5.61 | -0.71% | 33,296 |
| Dec 5, 2025 | 5.60 | 5.79 | 5.53 | 5.65 | 5.65 | 2.91% | 10,668 |
| Dec 4, 2025 | 5.46 | 5.63 | 5.27 | 5.49 | 5.49 | 0.55% | 19,131 |