Spectrum Foods Limited (BOM:531982)
India · Delayed Price · Currency is INR 18.20
-0.71 (-3.75%)
At close: Oct 1, 2026
Spectrum Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 18.82 | 19.33 | 17.97 | 18.20 | 18.20 | -3.75% | 7,146 |
| Sep 30, 2026 | 18.00 | 18.91 | 17.83 | 18.91 | 18.91 | 2.22% | 8,422 |
| Sep 29, 2026 | 19.51 | 19.51 | 18.50 | 18.50 | 18.50 | -4.64% | 62,394 |
| Sep 28, 2026 | 19.02 | 19.59 | 19.02 | 19.40 | 19.40 | -2.02% | 4,117 |
| Sep 25, 2026 | 19.90 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | 3,273 |
| Sep 24, 2026 | 20.08 | 20.50 | 19.51 | 20.00 | 20.00 | -0.15% | 24,693 |
| Sep 23, 2026 | 19.35 | 20.08 | 19.00 | 20.03 | 20.03 | 4.70% | 57,212 |
| Sep 22, 2026 | 19.05 | 19.13 | 18.43 | 19.13 | 19.13 | 4.99% | 43,299 |
| Sep 21, 2026 | 17.71 | 18.22 | 17.71 | 18.22 | 18.22 | 4.95% | 62,614 |
| Sep 18, 2026 | 16.87 | 17.36 | 16.48 | 17.36 | 17.36 | 4.96% | 31,917 |
| Sep 17, 2026 | 16.00 | 16.94 | 15.83 | 16.54 | 16.54 | 0.67% | 2,355 |
| Sep 16, 2026 | 16.55 | 16.55 | 15.52 | 16.43 | 16.43 | 3.33% | 20,579 |
| Sep 15, 2026 | 16.00 | 16.00 | 15.45 | 15.90 | 15.90 | 0.63% | 6,053 |
| Sep 11, 2026 | 15.30 | 16.24 | 15.22 | 15.80 | 15.80 | 0.64% | 39,400 |
| Sep 10, 2026 | 16.29 | 16.39 | 15.69 | 15.70 | 15.70 | -1.69% | 33,853 |
| Sep 9, 2026 | 16.24 | 16.54 | 15.85 | 15.97 | 15.97 | -1.66% | 12,006 |
| Sep 8, 2026 | 16.93 | 16.93 | 16.19 | 16.24 | 16.24 | -2.35% | 6,011 |
| Sep 7, 2026 | 16.70 | 17.28 | 16.28 | 16.63 | 16.63 | -2.81% | 57,149 |
| Sep 4, 2026 | 16.87 | 17.22 | 16.43 | 17.11 | 17.11 | 1.91% | 2,638 |
| Sep 3, 2026 | 17.07 | 17.10 | 16.79 | 16.79 | 16.79 | 2.13% | 9,990 |
| Sep 2, 2026 | 16.11 | 16.53 | 15.56 | 16.44 | 16.44 | 1.86% | 25,251 |
| Sep 1, 2026 | 16.26 | 16.99 | 15.67 | 16.14 | 16.14 | -2.12% | 13,835 |
| Aug 31, 2026 | 16.71 | 17.26 | 16.46 | 16.49 | 16.49 | -4.79% | 34,480 |
| Aug 28, 2026 | 17.00 | 17.49 | 16.61 | 17.32 | 17.32 | 1.46% | 20,637 |
| Aug 27, 2026 | 16.96 | 17.84 | 16.96 | 17.07 | 17.07 | -1.44% | 8,679 |
| Aug 26, 2026 | 17.60 | 17.85 | 17.30 | 17.32 | 17.32 | -1.31% | 7,648 |
| Aug 25, 2026 | 17.60 | 18.18 | 17.50 | 17.55 | 17.55 | -0.57% | 5,283 |
| Aug 24, 2026 | 17.88 | 17.88 | 17.16 | 17.65 | 17.65 | 1.09% | 7,979 |
| Aug 21, 2026 | 17.17 | 17.50 | 17.01 | 17.46 | 17.46 | 1.69% | 21,622 |
| Aug 20, 2026 | 18.35 | 18.35 | 17.10 | 17.17 | 17.17 | -4.56% | 12,641 |
| Aug 19, 2026 | 18.09 | 18.29 | 17.32 | 17.99 | 17.99 | 1.18% | 36,998 |
| Aug 18, 2026 | 17.82 | 18.11 | 16.86 | 17.78 | 17.78 | 2.95% | 7,789 |
| Aug 17, 2026 | 17.26 | 17.43 | 16.81 | 17.27 | 17.27 | -1.31% | 9,289 |
| Aug 14, 2026 | 17.40 | 17.92 | 17.25 | 17.50 | 17.50 | 1.74% | 20,999 |
| Aug 13, 2026 | 17.33 | 17.40 | 16.80 | 17.20 | 17.20 | -0.75% | 7,157 |
| Aug 12, 2026 | 17.03 | 18.26 | 17.03 | 17.33 | 17.33 | -1.98% | 11,092 |
| Aug 11, 2026 | 18.90 | 19.17 | 17.66 | 17.68 | 17.68 | -4.48% | 32,095 |
| Aug 10, 2026 | 18.20 | 18.80 | 18.20 | 18.51 | 18.51 | -2.53% | 3,658 |
| Aug 7, 2026 | 19.54 | 19.54 | 18.18 | 18.99 | 18.99 | 0.11% | 5,161 |
| Aug 6, 2026 | 20.00 | 20.00 | 18.75 | 18.97 | 18.97 | -3.85% | 19,010 |
| Aug 5, 2026 | 19.90 | 19.96 | 18.46 | 19.73 | 19.73 | 3.79% | 65,310 |
| Aug 4, 2026 | 17.51 | 19.01 | 17.51 | 19.01 | 19.01 | 4.97% | 31,751 |
| Aug 3, 2026 | 17.90 | 18.11 | 16.51 | 18.11 | 18.11 | 4.99% | 30,014 |
| Jul 31, 2026 | 16.99 | 17.25 | 16.69 | 17.25 | 17.25 | 4.99% | 25,790 |
| Jul 30, 2026 | 16.70 | 17.80 | 16.32 | 16.43 | 16.43 | -3.35% | 18,811 |
| Jul 29, 2026 | 16.59 | 17.10 | 16.02 | 17.00 | 17.00 | 2.97% | 22,370 |
| Jul 28, 2026 | 17.31 | 17.31 | 16.51 | 16.51 | 16.51 | -4.95% | 33,198 |
| Jul 27, 2026 | 17.00 | 17.49 | 17.00 | 17.37 | 17.37 | 2.18% | 5,964 |
| Jul 24, 2026 | 17.41 | 17.41 | 16.80 | 17.00 | 17.00 | 0.65% | 1,294 |
| Jul 23, 2026 | 17.00 | 17.59 | 16.42 | 16.89 | 16.89 | -1.69% | 10,582 |