Sparc Electrex Limited (BOM:531370)
India · Delayed Price · Currency is INR 4.380
-0.120 (-2.67%)
At close: Mar 9, 2026
Sparc Electrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -2.67% | 104 |
| Mar 6, 2026 | 4.78 | 4.78 | 4.50 | 4.50 | 4.50 | -5.86% | 2,162 |
| Mar 5, 2026 | 4.81 | 4.81 | 4.78 | 4.78 | 4.78 | -4.02% | 3,413 |
| Mar 4, 2026 | 5.20 | 5.20 | 4.49 | 4.98 | 4.98 | 14.48% | 15,923 |
| Mar 2, 2026 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | -8.42% | 4,891 |
| Feb 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 795 |
| Feb 26, 2026 | 5.28 | 5.28 | 4.69 | 4.75 | 4.75 | 5.79% | 13,167 |
| Feb 25, 2026 | 4.50 | 4.50 | 4.30 | 4.49 | 4.49 | -0.22% | 5,587 |
| Feb 24, 2026 | 4.50 | 4.50 | 4.41 | 4.50 | 4.50 | -7.79% | 4,760 |
| Feb 23, 2026 | 4.93 | 4.93 | 4.88 | 4.88 | 4.88 | -5.97% | 2,312 |
| Feb 20, 2026 | 4.47 | 5.19 | 4.46 | 5.19 | 5.19 | 16.11% | 7,049 |
| Feb 19, 2026 | 5.28 | 5.28 | 4.47 | 4.47 | 4.47 | -0.22% | 35,838 |
| Feb 18, 2026 | 4.90 | 4.90 | 4.48 | 4.48 | 4.48 | -9.86% | 1,675 |
| Feb 17, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -0.20% | 2,005 |
| Feb 16, 2026 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -1.19% | 1,872 |
| 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 |