Spectrum Electrical Industries Limited (BOM:544386)
India · Delayed Price · Currency is INR 1,359.95
+27.95 (2.10%)
At close: Feb 13, 2026
BOM:544386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,332.00 | 1,360.00 | 1,300.00 | 1,359.95 | 1,359.95 | 2.10% | 821 |
| Feb 12, 2026 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 2.41% | 10 |
| Feb 9, 2026 | 1,251.70 | 1,306.00 | 1,251.70 | 1,300.65 | 1,300.65 | 9.30% | 32 |
| Feb 5, 2026 | 1,190.05 | 1,190.05 | 1,190.00 | 1,190.00 | 1,190.00 | -4.80% | 100 |
| Feb 4, 2026 | 1,218.00 | 1,250.00 | 1,218.00 | 1,250.00 | 1,250.00 | -3.81% | 3 |
| Feb 2, 2026 | 1,299.45 | 1,299.45 | 1,299.45 | 1,299.45 | 1,299.45 | -0.04% | 1 |
| Feb 1, 2026 | 1,322.90 | 1,322.90 | 1,300.00 | 1,300.00 | 1,300.00 | -1.73% | 27 |
| Jan 30, 2026 | 1,287.00 | 1,323.90 | 1,287.00 | 1,322.90 | 1,322.90 | 6.86% | 116 |
| Jan 29, 2026 | 1,300.95 | 1,300.95 | 1,238.00 | 1,238.00 | 1,238.00 | 1.08% | 14 |
| Jan 28, 2026 | 1,230.00 | 1,230.00 | 1,224.80 | 1,224.80 | 1,224.80 | 3.10% | 6 |
| Jan 27, 2026 | 1,170.10 | 1,188.00 | 1,170.10 | 1,188.00 | 1,188.00 | 0.23% | 125 |
| Jan 23, 2026 | 1,225.00 | 1,226.25 | 1,165.50 | 1,185.30 | 1,185.30 | -0.47% | 442 |
| Jan 22, 2026 | 1,085.30 | 1,191.70 | 1,085.30 | 1,190.90 | 1,190.90 | 14.34% | 392 |
| Jan 21, 2026 | 1,291.00 | 1,291.00 | 1,041.50 | 1,041.50 | 1,041.50 | -4.57% | 233 |
| Jan 20, 2026 | 1,135.00 | 1,135.00 | 1,089.95 | 1,091.40 | 1,091.40 | 1.98% | 123 |
| Jan 19, 2026 | 1,135.00 | 1,187.95 | 1,070.20 | 1,070.20 | 1,070.20 | -9.96% | 242 |
| Jan 16, 2026 | 1,149.95 | 1,299.95 | 1,125.00 | 1,188.55 | 1,188.55 | 8.05% | 1,211 |
| Jan 14, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.24% | 2 |
| Jan 13, 2026 | 1,169.95 | 1,169.95 | 1,125.20 | 1,125.20 | 1,125.20 | 4.62% | 75 |
| Jan 12, 2026 | 1,174.95 | 1,174.95 | 1,075.55 | 1,075.55 | 1,075.55 | 0.05% | 45 |
| Jan 9, 2026 | 1,100.20 | 1,100.20 | 1,075.00 | 1,075.00 | 1,075.00 | -2.29% | 24 |
| Jan 8, 2026 | 1,160.00 | 1,163.95 | 1,090.00 | 1,100.20 | 1,100.20 | -5.48% | 37 |
| Jan 7, 2026 | 1,171.00 | 1,171.00 | 1,163.95 | 1,163.95 | 1,163.95 | -3.65% | 2 |
| Jan 6, 2026 | 1,155.60 | 1,224.50 | 1,125.30 | 1,208.05 | 1,208.05 | -1.38% | 34 |
| Dec 31, 2025 | 1,164.75 | 1,250.00 | 1,164.70 | 1,225.00 | 1,225.00 | -0.41% | 132 |
| Dec 30, 2025 | 1,160.00 | 1,230.00 | 1,160.00 | 1,230.00 | 1,230.00 | 5.22% | 112 |
| Dec 29, 2025 | 1,151.25 | 1,180.00 | 1,151.05 | 1,168.95 | 1,168.95 | -7.23% | 301 |
| Dec 26, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 3.92% | 9 |
| Dec 24, 2025 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | -2.09% | 125 |
| Dec 22, 2025 | 1,347.95 | 1,347.95 | 1,170.00 | 1,238.40 | 1,238.40 | 2.74% | 460 |
| Dec 19, 2025 | 1,200.00 | 1,227.65 | 1,200.00 | 1,205.35 | 1,205.35 | 1.69% | 267 |
| Dec 18, 2025 | 1,150.00 | 1,249.00 | 1,150.00 | 1,185.30 | 1,185.30 | -0.89% | 1,543 |
| Dec 16, 2025 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.05% | 5 |
| Dec 15, 2025 | 1,198.50 | 1,234.00 | 1,182.00 | 1,195.35 | 1,195.35 | -0.47% | 198 |
| Dec 12, 2025 | 1,201.95 | 1,201.95 | 1,151.25 | 1,201.00 | 1,201.00 | -1.88% | 38 |
| Dec 11, 2025 | 1,006.10 | 1,274.40 | 1,006.10 | 1,224.00 | 1,224.00 | -0.48% | 98 |
| Dec 10, 2025 | 1,269.95 | 1,269.95 | 1,229.95 | 1,229.95 | 1,229.95 | 7.01% | 6 |
| Dec 9, 2025 | 1,175.55 | 1,175.55 | 1,142.95 | 1,149.35 | 1,149.35 | 5.93% | 291 |
| Dec 8, 2025 | 1,135.10 | 1,135.15 | 1,080.00 | 1,085.00 | 1,085.00 | -0.60% | 83 |
| Dec 5, 2025 | 1,187.00 | 1,187.00 | 1,080.00 | 1,091.60 | 1,091.60 | -4.25% | 67 |
| Dec 4, 2025 | 1,286.30 | 1,286.30 | 1,130.00 | 1,140.10 | 1,140.10 | -5.62% | 49 |
| Dec 3, 2025 | 1,199.00 | 1,259.80 | 1,143.00 | 1,208.05 | 1,208.05 | -0.38% | 44 |
| Dec 2, 2025 | 1,349.85 | 1,362.00 | 1,199.00 | 1,212.60 | 1,212.60 | -7.65% | 131 |
| Dec 1, 2025 | 1,338.00 | 1,338.00 | 1,310.00 | 1,313.00 | 1,313.00 | -0.71% | 84 |
| Nov 28, 2025 | 1,318.95 | 1,350.00 | 1,300.00 | 1,322.45 | 1,322.45 | 1.94% | 246 |
| Nov 27, 2025 | 1,205.05 | 1,305.50 | 1,170.00 | 1,297.25 | 1,297.25 | 5.84% | 270 |
| Nov 26, 2025 | 1,200.00 | 1,260.00 | 1,200.00 | 1,225.70 | 1,225.70 | 6.78% | 55 |
| Nov 25, 2025 | 1,110.00 | 1,223.00 | 1,099.95 | 1,147.85 | 1,147.85 | -0.30% | 462 |
| Nov 24, 2025 | 1,160.05 | 1,195.80 | 1,115.10 | 1,151.30 | 1,151.30 | 0.65% | 1,028 |
| Nov 21, 2025 | 1,280.00 | 1,280.00 | 1,125.00 | 1,143.90 | 1,143.90 | -12.78% | 1,464 |