Sparc Electrex Limited (BOM:531370)
India · Delayed Price · Currency is INR 4.660
-0.140 (-2.92%)
At close: Aug 21, 2026
Sparc Electrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.52 | 5.24 | 4.50 | 4.66 | 4.66 | -2.92% | 20,852 |
| Aug 20, 2026 | 4.90 | 5.35 | 4.75 | 4.80 | 4.80 | -2.04% | 17,638 |
| Aug 19, 2026 | 4.70 | 4.90 | 4.51 | 4.90 | 4.90 | 4.26% | 10,840 |
| Aug 18, 2026 | 5.00 | 5.25 | 4.59 | 4.70 | 4.70 | -7.84% | 103,613 |
| Aug 17, 2026 | 5.39 | 5.84 | 4.89 | 5.10 | 5.10 | -4.49% | 8,521 |
| Aug 14, 2026 | 5.50 | 5.50 | 5.01 | 5.34 | 5.34 | 4.30% | 8,403 |
| Aug 13, 2026 | 4.75 | 5.64 | 4.75 | 5.12 | 5.12 | -0.19% | 23,488 |
| Aug 12, 2026 | 4.70 | 5.28 | 4.70 | 5.13 | 5.13 | 6.88% | 78,567 |
| Aug 11, 2026 | 5.00 | 5.19 | 4.75 | 4.80 | 4.80 | -2.24% | 40,099 |
| Aug 10, 2026 | 4.83 | 5.59 | 4.83 | 4.91 | 4.91 | -3.54% | 44,188 |
| Aug 7, 2026 | 5.47 | 5.47 | 4.73 | 5.09 | 5.09 | -2.30% | 24,813 |
| Aug 6, 2026 | 5.26 | 5.26 | 5.10 | 5.21 | 5.21 | 3.99% | 6,739 |
| Aug 5, 2026 | 5.01 | 5.13 | 4.75 | 5.01 | 5.01 | 2.45% | 8,815 |
| Aug 4, 2026 | 4.92 | 5.14 | 4.88 | 4.89 | 4.89 | -0.20% | 14,801 |
| Aug 3, 2026 | 4.90 | 4.93 | 4.80 | 4.90 | 4.90 | 4.26% | 4,218 |
| Jul 31, 2026 | 4.76 | 4.79 | 4.52 | 4.70 | 4.70 | 0.43% | 5,034 |
| Jul 30, 2026 | 4.97 | 4.97 | 4.67 | 4.68 | 4.68 | -4.68% | 12,670 |
| Jul 29, 2026 | 4.90 | 5.10 | 4.67 | 4.91 | 4.91 | 0.20% | 17,351 |
| Jul 28, 2026 | 4.90 | 5.19 | 4.77 | 4.90 | 4.90 | -2.00% | 11,757 |
| Jul 27, 2026 | 5.03 | 5.09 | 4.88 | 5.00 | 5.00 | -2.53% | 7,520 |
| Jul 24, 2026 | 5.05 | 5.28 | 4.90 | 5.13 | 5.13 | 1.79% | 11,804 |
| Jul 23, 2026 | 4.80 | 5.04 | 4.80 | 5.04 | 5.04 | 5.00% | 25,090 |
| Jul 22, 2026 | 4.68 | 4.87 | 4.53 | 4.80 | 4.80 | 3.45% | 12,445 |
| Jul 21, 2026 | 4.78 | 4.78 | 4.45 | 4.64 | 4.64 | 0.65% | 18,373 |
| Jul 20, 2026 | 4.93 | 4.99 | 4.59 | 4.61 | 4.61 | -4.55% | 71,746 |
| Jul 17, 2026 | 4.70 | 4.93 | 4.52 | 4.83 | 4.83 | 2.77% | 9,128 |
| Jul 16, 2026 | 4.76 | 4.81 | 4.44 | 4.70 | 4.70 | 2.40% | 14,382 |
| Jul 15, 2026 | 4.70 | 4.88 | 4.55 | 4.59 | 4.59 | -2.34% | 12,547 |
| Jul 14, 2026 | 4.99 | 5.09 | 4.67 | 4.70 | 4.70 | -4.08% | 14,625 |
| Jul 13, 2026 | 5.09 | 5.09 | 4.63 | 4.90 | 4.90 | 0.62% | 15,103 |
| Jul 10, 2026 | 4.51 | 4.87 | 4.51 | 4.87 | 4.87 | 4.96% | 7,558 |
| Jul 9, 2026 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | 4.98% | 6,146 |
| Jul 8, 2026 | 4.46 | 4.50 | 4.42 | 4.42 | 4.42 | - | 3,435 |
| Jul 7, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | -3.91% | 4,724 |
| Jul 6, 2026 | 4.38 | 4.60 | 4.38 | 4.60 | 4.60 | - | 1,703 |
| Jul 3, 2026 | 4.71 | 4.71 | 4.60 | 4.60 | 4.60 | -4.96% | 8,969 |
| Jul 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -4.91% | 1,758 |
| Jul 1, 2026 | 5.16 | 5.16 | 5.09 | 5.09 | 5.09 | 3.46% | 935 |
| Jun 30, 2026 | 4.46 | 4.92 | 4.46 | 4.92 | 4.92 | 4.90% | 596 |
| Jun 29, 2026 | 4.69 | 4.75 | 4.69 | 4.69 | 4.69 | -4.87% | 15,679 |
| Jun 25, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -4.83% | 7,108 |
| Jun 24, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -4.95% | 1,637 |
| Jun 23, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 2.44% | 2,215 |
| Jun 22, 2026 | 5.50 | 5.50 | 5.32 | 5.32 | 5.32 | -4.83% | 8,178 |
| Jun 19, 2026 | 5.70 | 5.70 | 5.20 | 5.59 | 5.59 | 2.38% | 6,791 |
| Jun 18, 2026 | 5.04 | 5.46 | 5.04 | 5.46 | 5.46 | 3.02% | 440 |
| Jun 17, 2026 | 4.85 | 5.34 | 4.85 | 5.30 | 5.30 | 3.92% | 24,889 |
| Jun 16, 2026 | 5.10 | 5.10 | 5.04 | 5.10 | 5.10 | -3.77% | 2,265 |
| Jun 15, 2026 | 5.17 | 5.30 | 5.17 | 5.30 | 5.30 | 4.95% | 3,260 |
| Jun 12, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 4.99% | 1,145 |