Spectrum Foods Limited (BOM:531982)
India · Delayed Price · Currency is INR 14.44
+0.36 (2.56%)
At close: Jan 22, 2026
Spectrum Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.09 | 14.44 | 13.60 | 14.44 | 14.44 | 2.56% | 13,102 |
| Jan 21, 2026 | 14.28 | 14.28 | 13.00 | 14.08 | 14.08 | -0.28% | 35,438 |
| Jan 20, 2026 | 14.99 | 14.99 | 12.95 | 14.12 | 14.12 | -5.80% | 50,330 |
| Jan 19, 2026 | 15.24 | 15.24 | 14.65 | 14.99 | 14.99 | 0.33% | 9,008 |
| Jan 16, 2026 | 15.30 | 15.30 | 14.86 | 14.94 | 14.94 | -0.33% | 5,913 |
| Jan 14, 2026 | 15.50 | 15.74 | 14.72 | 14.99 | 14.99 | -0.40% | 5,072 |
| Jan 13, 2026 | 15.54 | 15.55 | 14.95 | 15.05 | 15.05 | 0.33% | 3,143 |
| Jan 12, 2026 | 15.58 | 15.74 | 14.91 | 15.00 | 15.00 | -3.72% | 15,509 |
| Jan 9, 2026 | 16.11 | 16.11 | 15.05 | 15.58 | 15.58 | -3.29% | 8,503 |
| Jan 8, 2026 | 16.80 | 17.39 | 16.06 | 16.11 | 16.11 | -2.01% | 8,870 |
| Jan 7, 2026 | 17.01 | 17.45 | 16.29 | 16.44 | 16.44 | -3.35% | 6,574 |
| Jan 6, 2026 | 17.54 | 17.54 | 16.00 | 17.01 | 17.01 | 2.16% | 21,960 |
| Jan 5, 2026 | 16.70 | 17.17 | 16.50 | 16.65 | 16.65 | -1.77% | 17,244 |
| Jan 2, 2026 | 16.55 | 17.30 | 16.28 | 16.95 | 16.95 | 5.15% | 33,765 |
| Jan 1, 2026 | 14.95 | 16.80 | 14.95 | 16.12 | 16.12 | 7.47% | 75,106 |
| Dec 31, 2025 | 15.20 | 15.38 | 14.83 | 15.00 | 15.00 | -0.33% | 2,547 |
| Dec 30, 2025 | 14.98 | 15.52 | 14.71 | 15.05 | 15.05 | 0.47% | 11,321 |
| Dec 29, 2025 | 15.99 | 16.19 | 14.80 | 14.98 | 14.98 | -6.32% | 47,060 |
| Dec 26, 2025 | 14.51 | 16.30 | 14.51 | 15.99 | 15.99 | 5.68% | 31,861 |
| Dec 24, 2025 | 15.30 | 15.49 | 15.02 | 15.13 | 15.13 | -2.39% | 2,806 |
| Dec 23, 2025 | 15.01 | 16.50 | 14.71 | 15.50 | 15.50 | 3.26% | 64,733 |
| Dec 22, 2025 | 15.00 | 15.10 | 15.00 | 15.01 | 15.01 | 0.07% | 2,809 |
| Dec 19, 2025 | 15.10 | 15.10 | 14.81 | 15.00 | 15.00 | 0.33% | 14,858 |
| Dec 18, 2025 | 14.80 | 15.38 | 14.65 | 14.95 | 14.95 | 0.13% | 3,054 |
| Dec 17, 2025 | 15.15 | 15.28 | 14.85 | 14.93 | 14.93 | -1.91% | 16,557 |
| Dec 16, 2025 | 15.70 | 15.70 | 15.00 | 15.22 | 15.22 | -3.06% | 13,085 |
| Dec 15, 2025 | 15.58 | 15.78 | 15.31 | 15.70 | 15.70 | 0.77% | 2,439 |
| Dec 12, 2025 | 15.31 | 15.99 | 15.30 | 15.58 | 15.58 | 0.65% | 8,700 |
| Dec 11, 2025 | 17.50 | 17.50 | 15.40 | 15.48 | 15.48 | -1.96% | 26,523 |
| Dec 10, 2025 | 16.05 | 16.05 | 15.50 | 15.79 | 15.79 | - | 3,757 |
| Dec 9, 2025 | 15.60 | 15.95 | 15.34 | 15.79 | 15.79 | 1.22% | 5,606 |
| Dec 8, 2025 | 16.05 | 16.09 | 15.55 | 15.60 | 15.60 | -0.64% | 6,397 |
| Dec 5, 2025 | 16.40 | 16.40 | 15.31 | 15.70 | 15.70 | -4.27% | 43,243 |
| Dec 4, 2025 | 16.24 | 16.50 | 15.05 | 16.40 | 16.40 | 0.99% | 13,741 |
| Dec 3, 2025 | 16.50 | 16.85 | 16.06 | 16.24 | 16.24 | 1.18% | 12,782 |
| Dec 2, 2025 | 16.00 | 16.28 | 16.00 | 16.05 | 16.05 | 2.23% | 22,214 |
| Dec 1, 2025 | 15.70 | 16.40 | 15.30 | 15.70 | 15.70 | - | 11,793 |
| Nov 28, 2025 | 16.20 | 16.34 | 14.70 | 15.70 | 15.70 | -4.09% | 25,119 |
| Nov 27, 2025 | 16.38 | 16.48 | 15.70 | 16.37 | 16.37 | 4.27% | 5,708 |
| Nov 26, 2025 | 15.73 | 15.80 | 15.25 | 15.70 | 15.70 | -0.19% | 44,920 |
| Nov 25, 2025 | 15.81 | 16.48 | 15.52 | 15.73 | 15.73 | -0.51% | 6,567 |
| Nov 24, 2025 | 16.24 | 16.24 | 15.66 | 15.81 | 15.81 | -0.69% | 14,568 |
| Nov 21, 2025 | 16.51 | 16.51 | 15.50 | 15.92 | 15.92 | -3.46% | 55,004 |
| Nov 20, 2025 | 17.00 | 17.00 | 16.31 | 16.49 | 16.49 | -1.73% | 31,422 |
| Nov 19, 2025 | 17.01 | 17.01 | 16.50 | 16.78 | 16.78 | - | 21,690 |
| Nov 18, 2025 | 16.82 | 17.48 | 16.55 | 16.78 | 16.78 | -2.39% | 9,057 |
| Nov 17, 2025 | 18.43 | 18.43 | 16.98 | 17.19 | 17.19 | -1.55% | 40,888 |
| Nov 14, 2025 | 17.70 | 17.99 | 17.40 | 17.46 | 17.46 | -1.80% | 10,034 |
| Nov 13, 2025 | 17.85 | 18.50 | 17.17 | 17.78 | 17.78 | -0.28% | 23,490 |
| Nov 12, 2025 | 18.21 | 18.73 | 17.01 | 17.83 | 17.83 | -0.11% | 20,351 |