Skip to main content
logo
Spectrum Electrical Industries Limited (BOM:544386)
India flag India · Delayed Price · Currency is INR
3,926.00
+7.45 (0.19%)
At close: Oct 7, 2026

BOM:544386 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20263,935.003,980.003,828.003,926.003,926.000.19%241
Oct 6, 20263,887.003,940.003,764.003,918.553,918.552.69%168
Oct 5, 20263,950.003,994.003,619.053,815.803,815.800.27%304
Oct 1, 20264,032.804,032.803,649.103,805.353,805.35-0.93%717
Sep 30, 20263,802.003,899.003,739.003,841.103,841.102.78%872
Sep 29, 20263,630.003,785.003,605.003,737.203,737.203.58%477
Sep 28, 20263,510.003,624.903,499.903,608.003,608.002.74%431
Sep 25, 20263,356.303,511.803,356.003,511.803,511.805.00%215
Sep 24, 20263,085.003,382.903,085.003,344.603,344.603.81%571
Sep 23, 20263,390.003,390.003,221.853,221.853,221.85-5.00%1,199
Sep 22, 20263,220.103,394.253,200.003,391.403,391.404.91%3,147
Sep 21, 20263,000.003,232.653,000.003,232.653,232.655.00%453
Sep 18, 20263,134.953,134.952,961.103,078.753,078.753.03%192
Sep 17, 20262,946.003,199.952,946.002,988.202,988.20-3.61%317
Sep 16, 20263,289.953,289.953,004.153,100.003,100.00-1.97%2,109
Sep 15, 20263,148.003,162.253,050.003,162.253,162.255.00%936
Sep 11, 20263,009.003,011.702,725.053,011.703,011.705.00%1,143
Sep 10, 20262,867.002,868.302,867.002,868.302,868.305.00%115,051
Sep 9, 20262,600.002,731.752,600.002,731.752,731.755.00%141
Sep 8, 20262,601.702,601.702,601.702,601.702,601.705.00%10
Sep 7, 20262,468.902,477.852,406.102,477.852,477.855.00%124
Sep 4, 20262,352.002,359.902,335.202,359.902,359.905.00%558
Sep 3, 20262,149.402,247.552,149.402,247.552,247.555.00%534
Sep 2, 20262,070.052,152.002,042.502,140.552,140.55-0.44%2,622
Sep 1, 20262,169.502,169.902,022.002,149.952,149.951.01%1,426
Aug 31, 20262,169.752,197.952,120.052,128.352,128.35-1.91%164
Aug 28, 20262,109.002,174.952,071.052,169.752,169.752.84%32
Aug 27, 20262,153.002,158.952,109.002,109.802,109.80-4.96%247
Aug 26, 20262,176.902,280.002,120.002,219.902,219.901.98%391
Aug 25, 20262,183.902,183.902,071.002,176.902,176.903.13%328
Aug 24, 20262,055.002,175.002,055.002,110.802,110.80-0.54%190
Aug 21, 20262,151.002,234.952,108.652,122.252,122.25-4.39%1,063
Aug 20, 20262,330.402,330.402,205.102,219.602,219.60-4.28%357
Aug 19, 20262,239.902,330.502,239.902,318.902,318.904.48%741
Aug 18, 20262,110.002,219.552,100.102,219.552,219.555.00%164
Aug 17, 20262,214.852,214.852,076.252,113.902,113.90-3.28%856
Aug 14, 20262,310.002,346.902,185.002,185.502,185.50-4.98%1,946
Aug 13, 20262,249.952,385.002,170.002,300.002,300.000.73%666
Aug 12, 20262,283.402,283.602,283.402,283.402,283.40-5.00%1,197
Aug 11, 20262,403.552,404.002,403.552,403.552,403.55-5.00%155
Aug 10, 20262,445.002,562.452,445.002,530.052,530.053.82%496
Aug 7, 20262,589.152,589.152,430.002,436.902,436.90-5.00%1,093
Aug 6, 20262,514.052,643.902,514.002,565.202,565.201.57%2,937
Aug 5, 20262,594.352,594.352,498.402,525.552,525.55-0.90%646
Aug 4, 20262,578.402,578.402,502.302,548.502,548.500.08%977
Aug 3, 20262,389.002,584.852,360.002,546.552,546.557.70%6,092
Jul 31, 20262,449.452,449.452,324.752,364.402,364.40-3.00%1,898
Jul 30, 20262,442.452,474.902,371.302,437.502,437.50-0.63%1,779
Jul 29, 20262,380.752,462.352,329.602,452.852,452.854.06%3,348
Jul 28, 20262,219.302,463.202,201.952,357.252,357.257.20%13,716