Spectrum Electrical Industries Limited (BOM:544386)
India · Delayed Price · Currency is INR 1,933.90
-33.35 (-1.70%)
At close: Jul 20, 2026
BOM:544386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,956.90 | 1,963.45 | 1,906.90 | 1,933.90 | 1,933.90 | -1.70% | 1,379 |
| Jul 17, 2026 | 1,980.00 | 1,995.75 | 1,953.80 | 1,967.25 | 1,967.25 | -0.74% | 574 |
| Jul 16, 2026 | 2,031.35 | 2,042.90 | 1,974.15 | 1,981.85 | 1,981.85 | -1.75% | 727 |
| Jul 15, 2026 | 2,024.15 | 2,030.45 | 1,990.05 | 2,017.10 | 2,017.10 | 0.13% | 544 |
| Jul 14, 2026 | 2,008.05 | 2,063.95 | 1,945.30 | 2,014.40 | 2,014.40 | 0.29% | 1,064 |
| Jul 13, 2026 | 1,919.35 | 2,082.15 | 1,919.10 | 2,008.50 | 2,008.50 | 4.57% | 1,892 |
| Jul 10, 2026 | 1,919.00 | 1,945.60 | 1,900.00 | 1,920.65 | 1,920.65 | 0.60% | 496 |
| Jul 9, 2026 | 1,902.60 | 1,957.75 | 1,885.30 | 1,909.25 | 1,909.25 | 2.20% | 893 |
| Jul 8, 2026 | 1,944.95 | 1,984.75 | 1,846.00 | 1,868.15 | 1,868.15 | -4.03% | 3,643 |
| Jul 7, 2026 | 2,141.60 | 2,206.05 | 1,921.25 | 1,946.55 | 1,946.55 | -5.03% | 14,001 |
| Jul 6, 2026 | 1,862.95 | 2,136.55 | 1,862.95 | 2,049.55 | 2,049.55 | 9.91% | 17,385 |
| Jul 3, 2026 | 1,906.45 | 1,906.45 | 1,827.70 | 1,864.70 | 1,864.70 | -0.92% | 6,923 |
| Jul 2, 2026 | 1,948.55 | 1,948.55 | 1,874.45 | 1,881.95 | 1,881.95 | -1.80% | 1,405 |
| Jul 1, 2026 | 1,885.65 | 1,964.85 | 1,885.65 | 1,916.40 | 1,916.40 | 3.32% | 2,526 |
| Jun 30, 2026 | 1,767.00 | 1,900.00 | 1,758.15 | 1,854.85 | 1,854.85 | 6.16% | 1,392 |
| Jun 29, 2026 | 1,779.50 | 1,805.10 | 1,743.65 | 1,747.15 | 1,747.15 | -2.78% | 346 |
| Jun 25, 2026 | 1,776.60 | 1,805.30 | 1,761.30 | 1,797.10 | 1,797.10 | 0.54% | 265 |
| Jun 24, 2026 | 1,760.00 | 1,855.45 | 1,760.00 | 1,787.50 | 1,787.50 | 1.00% | 654 |
| Jun 23, 2026 | 1,774.65 | 1,806.35 | 1,732.60 | 1,769.80 | 1,769.80 | 0.40% | 1,123 |
| Jun 22, 2026 | 1,820.20 | 1,820.20 | 1,751.20 | 1,762.70 | 1,762.70 | -2.15% | 720 |
| Jun 19, 2026 | 1,779.85 | 1,843.70 | 1,700.00 | 1,801.35 | 1,801.35 | 1.29% | 2,267 |
| Jun 18, 2026 | 1,680.00 | 1,800.00 | 1,635.20 | 1,778.35 | 1,778.35 | 7.55% | 5,208 |
| Jun 17, 2026 | 1,564.00 | 1,700.05 | 1,564.00 | 1,653.45 | 1,653.45 | 5.33% | 879 |
| Jun 16, 2026 | 1,594.85 | 1,607.95 | 1,564.40 | 1,569.85 | 1,569.85 | -2.06% | 615 |
| Jun 15, 2026 | 1,621.60 | 1,630.00 | 1,593.45 | 1,602.85 | 1,602.85 | 0.19% | 511 |
| Jun 12, 2026 | 1,625.00 | 1,633.75 | 1,595.00 | 1,599.75 | 1,599.75 | -0.42% | 573 |
| Jun 11, 2026 | 1,617.95 | 1,653.70 | 1,543.05 | 1,606.45 | 1,606.45 | -0.71% | 403 |
| Jun 10, 2026 | 1,645.80 | 1,694.60 | 1,602.65 | 1,617.95 | 1,617.95 | -4.41% | 958 |
| Jun 9, 2026 | 1,688.05 | 1,721.00 | 1,664.00 | 1,692.55 | 1,692.55 | 0.19% | 288 |
| Jun 8, 2026 | 1,778.85 | 1,814.95 | 1,653.95 | 1,689.40 | 1,689.40 | -4.68% | 2,213 |
| Jun 5, 2026 | 1,700.00 | 1,802.00 | 1,700.00 | 1,772.30 | 1,772.30 | 6.00% | 3,957 |
| Jun 4, 2026 | 1,620.00 | 1,710.00 | 1,620.00 | 1,672.05 | 1,672.05 | 3.16% | 2,750 |
| Jun 3, 2026 | 1,487.40 | 1,685.70 | 1,466.10 | 1,620.90 | 1,620.90 | 9.64% | 3,016 |
| Jun 2, 2026 | 1,458.25 | 1,493.10 | 1,451.65 | 1,478.40 | 1,478.40 | 1.69% | 168 |
| Jun 1, 2026 | 1,449.65 | 1,475.00 | 1,410.00 | 1,453.85 | 1,453.85 | 0.78% | 1,293 |
| May 29, 2026 | 1,648.95 | 1,648.95 | 1,436.65 | 1,442.55 | 1,442.55 | 0.60% | 478 |
| May 27, 2026 | 1,505.80 | 1,522.00 | 1,415.70 | 1,433.95 | 1,433.95 | 3.64% | 2,417 |
| May 26, 2026 | 1,391.45 | 1,423.05 | 1,383.65 | 1,383.65 | 1,383.65 | 0.04% | 38 |
| May 25, 2026 | 1,435.00 | 1,435.00 | 1,381.45 | 1,383.05 | 1,383.05 | -3.09% | 646 |
| May 22, 2026 | 1,427.10 | 1,454.85 | 1,427.10 | 1,427.10 | 1,427.10 | 1.45% | 78 |
| May 21, 2026 | 1,439.00 | 1,439.00 | 1,335.95 | 1,406.70 | 1,406.70 | -1.91% | 108 |
| May 20, 2026 | 1,387.30 | 1,449.90 | 1,387.30 | 1,434.05 | 1,434.05 | -0.65% | 153 |
| May 19, 2026 | 1,426.70 | 1,449.00 | 1,421.70 | 1,443.40 | 1,443.40 | 1.81% | 207 |
| May 18, 2026 | 1,575.95 | 1,575.95 | 1,386.40 | 1,417.80 | 1,417.80 | -1.76% | 207 |
| May 15, 2026 | 1,350.00 | 1,450.00 | 1,347.30 | 1,443.25 | 1,443.25 | 9.82% | 592 |
| May 14, 2026 | 1,385.05 | 1,396.60 | 1,285.35 | 1,314.15 | 1,314.15 | -6.24% | 118 |
| May 13, 2026 | 1,378.60 | 1,421.90 | 1,341.25 | 1,401.60 | 1,401.60 | -1.23% | 1,006 |
| May 12, 2026 | 1,423.10 | 1,491.40 | 1,413.90 | 1,419.05 | 1,419.05 | 1.29% | 2,069 |
| May 11, 2026 | 1,300.00 | 1,419.05 | 1,300.00 | 1,400.95 | 1,400.95 | 11.19% | 1,815 |
| May 8, 2026 | 1,223.00 | 1,260.00 | 1,223.00 | 1,260.00 | 1,260.00 | 7.69% | 409 |