Spectrum Foods Limited (BOM:531982)
India · Delayed Price · Currency is INR 15.70
-0.70 (-4.27%)
At close: Dec 5, 2025
Spectrum Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 18.87 | 18.87 | 17.61 | 17.85 | 17.85 | 0.51% | 7,073 |
| Nov 10, 2025 | 17.61 | 18.67 | 17.61 | 17.76 | 17.76 | 1.43% | 23,422 |
| Nov 7, 2025 | 18.15 | 18.15 | 17.21 | 17.51 | 17.51 | -3.53% | 39,585 |
| Nov 6, 2025 | 17.51 | 19.25 | 17.51 | 18.15 | 18.15 | 0.22% | 14,701 |
| Nov 4, 2025 | 18.56 | 18.56 | 17.92 | 18.11 | 18.11 | -4.28% | 29,267 |
| Nov 3, 2025 | 19.05 | 19.05 | 18.11 | 18.92 | 18.92 | 2.55% | 10,058 |
| Oct 31, 2025 | 17.90 | 18.85 | 17.82 | 18.45 | 18.45 | 1.04% | 11,453 |
| Oct 30, 2025 | 18.44 | 18.75 | 18.00 | 18.26 | 18.26 | -0.98% | 11,851 |
| Oct 29, 2025 | 18.68 | 18.94 | 18.20 | 18.44 | 18.44 | -1.28% | 6,089 |
| Oct 28, 2025 | 18.45 | 19.06 | 18.41 | 18.68 | 18.68 | 1.97% | 20,122 |
| Oct 27, 2025 | 18.99 | 19.08 | 18.30 | 18.32 | 18.32 | -1.24% | 16,925 |
| Oct 24, 2025 | 18.95 | 19.59 | 18.49 | 18.55 | 18.55 | -2.32% | 24,886 |
| Oct 23, 2025 | 18.49 | 20.75 | 17.80 | 18.99 | 18.99 | 3.15% | 61,273 |
| Oct 21, 2025 | 18.94 | 18.94 | 17.99 | 18.41 | 18.41 | 0.77% | 9,631 |
| Oct 20, 2025 | 18.24 | 19.32 | 18.01 | 18.27 | 18.27 | 0.16% | 13,257 |
| Oct 17, 2025 | 17.93 | 18.66 | 17.93 | 18.24 | 18.24 | 1.73% | 14,877 |
| Oct 16, 2025 | 17.80 | 18.74 | 17.56 | 17.93 | 17.93 | -0.39% | 15,740 |
| Oct 15, 2025 | 18.23 | 18.90 | 18.00 | 18.00 | 18.00 | -1.26% | 7,444 |
| Oct 14, 2025 | 18.69 | 19.32 | 18.01 | 18.23 | 18.23 | -2.46% | 67,396 |
| Oct 13, 2025 | 19.50 | 19.50 | 18.50 | 18.69 | 18.69 | -1.32% | 9,841 |
| Oct 10, 2025 | 18.53 | 19.88 | 18.40 | 18.94 | 18.94 | 2.21% | 24,001 |
| Oct 9, 2025 | 19.00 | 19.40 | 18.11 | 18.53 | 18.53 | -2.22% | 21,905 |
| Oct 8, 2025 | 18.50 | 18.99 | 17.41 | 18.95 | 18.95 | 4.87% | 49,905 |
| Oct 7, 2025 | 19.40 | 19.40 | 17.10 | 18.07 | 18.07 | -4.24% | 35,068 |
| Oct 6, 2025 | 19.10 | 19.42 | 18.55 | 18.87 | 18.87 | -2.98% | 12,074 |
| Oct 3, 2025 | 19.95 | 19.95 | 18.50 | 19.45 | 19.45 | 3.40% | 41,207 |
| Oct 1, 2025 | 18.45 | 19.20 | 18.45 | 18.81 | 18.81 | -1.93% | 13,743 |
| Sep 30, 2025 | 18.94 | 19.28 | 18.23 | 19.18 | 19.18 | 5.21% | 22,394 |
| Sep 29, 2025 | 19.50 | 19.50 | 18.05 | 18.23 | 18.23 | -3.60% | 9,505 |
| Sep 26, 2025 | 19.27 | 19.27 | 17.50 | 18.91 | 18.91 | 0.59% | 28,504 |
| Sep 25, 2025 | 19.29 | 19.29 | 18.58 | 18.80 | 18.80 | -0.69% | 15,887 |
| Sep 24, 2025 | 18.85 | 19.37 | 18.47 | 18.93 | 18.93 | 0.42% | 10,282 |