Skip to main content
logo
Spectrum Foods Limited (BOM:531982)
India flag India · Delayed Price · Currency is INR
17.55
-0.10 (-0.57%)
At close: Aug 25, 2026

Spectrum Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202617.8817.8817.1617.6517.651.09%7,979
Aug 21, 202617.1717.5017.0117.4617.461.69%21,622
Aug 20, 202618.3518.3517.1017.1717.17-4.56%12,641
Aug 19, 202618.0918.2917.3217.9917.991.18%36,998
Aug 18, 202617.8218.1116.8617.7817.782.95%7,789
Aug 17, 202617.2617.4316.8117.2717.27-1.31%9,289
Aug 14, 202617.4017.9217.2517.5017.501.74%20,999
Aug 13, 202617.3317.4016.8017.2017.20-0.75%7,157
Aug 12, 202617.0318.2617.0317.3317.33-1.98%11,092
Aug 11, 202618.9019.1717.6617.6817.68-4.48%32,095
Aug 10, 202618.2018.8018.2018.5118.51-2.53%3,658
Aug 7, 202619.5419.5418.1818.9918.990.11%5,161
Aug 6, 202620.0020.0018.7518.9718.97-3.85%19,010
Aug 5, 202619.9019.9618.4619.7319.733.79%65,310
Aug 4, 202617.5119.0117.5119.0119.014.97%31,751
Aug 3, 202617.9018.1116.5118.1118.114.99%30,014
Jul 31, 202616.9917.2516.6917.2517.254.99%25,790
Jul 30, 202616.7017.8016.3216.4316.43-3.35%18,811
Jul 29, 202616.5917.1016.0217.0017.002.97%22,370
Jul 28, 202617.3117.3116.5116.5116.51-4.95%33,198
Jul 27, 202617.0017.4917.0017.3717.372.18%5,964
Jul 24, 202617.4117.4116.8017.0017.000.65%1,294
Jul 23, 202617.0017.5916.4216.8916.89-1.69%10,582
Jul 22, 202617.6317.7317.1017.1817.18-3.32%4,824
Jul 21, 202618.8618.8617.5417.7717.77-1.82%9,429
Jul 20, 202618.1318.1817.3518.1018.10-0.44%10,477
Jul 17, 202617.4318.1917.3218.1818.184.30%22,769
Jul 16, 202618.6518.6517.1017.4317.43-2.63%34,812
Jul 15, 202617.9017.9017.8017.9017.904.99%60,990
Jul 14, 202616.2317.0515.5217.0517.054.99%60,122
Jul 13, 202615.0916.4915.0916.2416.242.27%27,356
Jul 10, 202617.1617.1615.5415.8815.88-2.87%31,205
Jul 9, 202617.0117.8516.3516.3516.35-5.00%14,880
Jul 8, 202616.9917.6916.1317.2117.216.96%62,337
Jul 7, 202616.3516.3514.8216.0916.09-1.95%45,927
Jul 6, 202618.8019.4916.3716.4116.41-9.74%155,162
Jul 3, 202617.8418.1817.0018.1818.1820.00%553,306
Jul 2, 202613.1815.1511.7115.1515.1519.95%291,521
Jul 1, 202612.7013.4811.9312.6312.635.87%131,040
Jun 30, 202612.1712.3811.9011.9311.93-1.97%11,300
Jun 29, 202612.1912.3511.7512.1712.17-0.16%36,028
Jun 25, 202611.9312.1911.8312.1912.192.18%5,170
Jun 24, 202611.8012.0511.5611.9311.931.10%22,959
Jun 23, 202611.5512.1011.5511.8011.80-1.26%7,674
Jun 22, 202611.7512.2011.4111.9511.95-1.32%15,496
Jun 19, 202612.3512.3511.7512.1112.11-1.78%15,653
Jun 18, 202612.0112.4111.6712.3312.334.40%24,830
Jun 17, 202612.2412.6511.0011.8111.81-2.56%70,520
Jun 16, 202612.5112.8512.0012.1212.12-3.12%25,037
Jun 15, 202612.8512.8512.0612.5112.510.08%5,912