Sparc Electrex Limited (BOM:531370)
India flag India · Delayed Price · Currency is INR
4.390
+0.230 (5.53%)
At close: Sep 18, 2026

Sparc Electrex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20264.034.404.004.394.395.53%28,980
Sep 17, 20264.034.394.034.164.16-0.95%6,105
Sep 16, 20264.314.324.204.204.20-1.18%13,926
Sep 15, 20264.494.494.224.254.251.19%11,491
Sep 11, 20264.204.484.154.204.200.72%28,584
Sep 10, 20264.254.454.054.174.17-4.79%110,807
Sep 9, 20264.644.644.354.384.38-0.45%32,066
Sep 8, 20264.464.744.204.404.40-0.45%19,476
Sep 7, 20264.554.844.144.424.42-0.90%24,009
Sep 4, 20264.884.884.304.464.46-1.98%24,530
Sep 3, 20264.744.744.404.554.553.64%8,799
Sep 2, 20265.155.234.294.394.39-7.77%131,580
Sep 1, 20264.514.884.404.764.763.03%16,398
Aug 31, 20264.835.254.504.624.62-3.55%19,663
Aug 28, 20264.784.944.534.794.794.81%21,587
Aug 27, 20264.554.944.504.574.570.44%74,551
Aug 26, 20264.684.684.514.554.55-2.78%5,290
Aug 25, 20264.324.854.324.684.681.74%21,691
Aug 24, 20264.574.654.234.604.60-1.29%45,161
Aug 21, 20264.525.244.504.664.66-2.92%20,852
Aug 20, 20264.905.354.754.804.80-2.04%17,638
Aug 19, 20264.704.904.514.904.904.26%10,840
Aug 18, 20265.005.254.594.704.70-7.84%103,613
Aug 17, 20265.395.844.895.105.10-4.49%8,521
Aug 14, 20265.505.505.015.345.344.30%8,403
Aug 13, 20264.755.644.755.125.12-0.19%23,488
Aug 12, 20264.705.284.705.135.136.88%78,567
Aug 11, 20265.005.194.754.804.80-2.24%40,099
Aug 10, 20264.835.594.834.914.91-3.54%44,188
Aug 7, 20265.475.474.735.095.09-2.30%24,813
Aug 6, 20265.265.265.105.215.213.99%6,739
Aug 5, 20265.015.134.755.015.012.45%8,815
Aug 4, 20264.925.144.884.894.89-0.20%14,801
Aug 3, 20264.904.934.804.904.904.26%4,218
Jul 31, 20264.764.794.524.704.700.43%5,034
Jul 30, 20264.974.974.674.684.68-4.68%12,670
Jul 29, 20264.905.104.674.914.910.20%17,351
Jul 28, 20264.905.194.774.904.90-2.00%11,757
Jul 27, 20265.035.094.885.005.00-2.53%7,520
Jul 24, 20265.055.284.905.135.131.79%11,804
Jul 23, 20264.805.044.805.045.045.00%25,090
Jul 22, 20264.684.874.534.804.803.45%12,445
Jul 21, 20264.784.784.454.644.640.65%18,373
Jul 20, 20264.934.994.594.614.61-4.55%71,746
Jul 17, 20264.704.934.524.834.832.77%9,128
Jul 16, 20264.764.814.444.704.702.40%14,382
Jul 15, 20264.704.884.554.594.59-2.34%12,547
Jul 14, 20264.995.094.674.704.70-4.08%14,625
Jul 13, 20265.095.094.634.904.900.62%15,103
Jul 10, 20264.514.874.514.874.874.96%7,558