Sparc Electrex Limited (BOM:531370)
India · Delayed Price · Currency is INR 5.32
-0.27 (-4.83%)
At close: Jun 22, 2026
Sparc Electrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 0.21% | 721 |
| Jun 10, 2026 | 4.81 | 5.04 | 4.80 | 4.80 | 4.80 | - | 4,349 |
| Jun 9, 2026 | 5.00 | 5.00 | 4.75 | 4.80 | 4.80 | -4.00% | 710 |
| Jun 8, 2026 | 5.46 | 5.46 | 5.00 | 5.00 | 5.00 | -3.85% | 12,825 |
| Jun 5, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 8,876 |
| Jun 4, 2026 | 5.03 | 5.25 | 5.03 | 5.25 | 5.25 | 5.00% | 4,557 |
| Jun 3, 2026 | 5.00 | 5.10 | 4.97 | 5.00 | 5.00 | - | 1,969 |
| Jun 2, 2026 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | -4.40% | 7,867 |
| Jun 1, 2026 | 5.23 | 5.50 | 5.23 | 5.23 | 5.23 | -4.91% | 1,530 |
| May 29, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 4,302 |
| May 27, 2026 | 5.33 | 5.45 | 5.33 | 5.45 | 5.45 | 1.87% | 677 |
| May 26, 2026 | 5.43 | 5.55 | 5.35 | 5.35 | 5.35 | -1.83% | 4,165 |
| May 25, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 1,711 |
| May 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 5,572 |
| May 21, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 7,837 |
| May 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 268 |
| May 19, 2026 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | -1.82% | 283 |
| May 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.96% | 2,459 |
| May 15, 2026 | 5.80 | 5.83 | 5.61 | 5.61 | 5.61 | -1.92% | 6,530 |
| May 14, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 1.96% | 3,598 |
| May 13, 2026 | 5.70 | 5.70 | 5.61 | 5.61 | 5.61 | -1.58% | 7,886 |
| May 12, 2026 | 5.80 | 5.83 | 5.70 | 5.70 | 5.70 | -0.35% | 1,902 |
| May 11, 2026 | 5.82 | 5.90 | 5.72 | 5.72 | 5.72 | -1.89% | 6,041 |
| May 8, 2026 | 5.89 | 5.90 | 5.83 | 5.83 | 5.83 | -1.85% | 3,801 |
| May 7, 2026 | 6.03 | 6.03 | 5.94 | 5.94 | 5.94 | -1.98% | 2,068 |
| May 6, 2026 | 6.06 | 6.10 | 6.06 | 6.06 | 6.06 | -1.94% | 15,108 |
| May 5, 2026 | 6.30 | 6.30 | 6.18 | 6.18 | 6.18 | -1.90% | 5,380 |
| May 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.87% | 8,364 |
| Apr 30, 2026 | 6.55 | 6.55 | 6.42 | 6.42 | 6.42 | -1.98% | 2,663 |
| Apr 29, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | -0.46% | 18,504 |
| Apr 28, 2026 | 6.70 | 6.70 | 6.58 | 6.58 | 6.58 | -1.94% | 4,422 |
| Apr 27, 2026 | 6.80 | 6.80 | 6.71 | 6.71 | 6.71 | -1.90% | 13,100 |
| Apr 24, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.87% | 9,744 |
| Apr 23, 2026 | 7.06 | 7.06 | 6.97 | 6.97 | 6.97 | -1.83% | 1,725 |
| Apr 22, 2026 | 7.21 | 7.21 | 7.07 | 7.10 | 7.10 | -1.53% | 14,933 |
| Apr 21, 2026 | 7.22 | 7.22 | 7.21 | 7.21 | 7.21 | -4.88% | 98,702 |
| Apr 20, 2026 | 7.58 | 7.58 | 7.55 | 7.58 | 7.58 | 4.99% | 17,467 |
| Apr 17, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | 4.94% | 34,729 |
| Apr 16, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 4.88% | 51,794 |
| Apr 15, 2026 | 6.30 | 6.56 | 6.30 | 6.56 | 6.56 | 4.96% | 32,789 |
| Apr 13, 2026 | 6.12 | 6.25 | 6.12 | 6.25 | 6.25 | 2.12% | 26,086 |
| Apr 10, 2026 | 6.20 | 6.20 | 6.12 | 6.12 | 6.12 | -4.97% | 22,658 |
| Apr 9, 2026 | 6.73 | 6.73 | 6.44 | 6.44 | 6.44 | -4.87% | 24,999 |