Spectrum Electrical Industries Limited (BOM:544386)
India · Delayed Price · Currency is INR 1,762.70
-38.65 (-2.15%)
At close: Jun 22, 2026
BOM:544386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,153.00 | 1,176.50 | 1,153.00 | 1,170.00 | 1,170.00 | 1.47% | 97 |
| May 6, 2026 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.30% | 5 |
| May 5, 2026 | 1,150.70 | 1,160.00 | 1,150.70 | 1,156.50 | 1,156.50 | -0.30% | 111 |
| May 4, 2026 | 1,239.15 | 1,239.15 | 1,160.00 | 1,160.00 | 1,160.00 | -3.28% | 145 |
| Apr 30, 2026 | 1,156.10 | 1,214.20 | 1,145.10 | 1,199.35 | 1,199.35 | 2.96% | 399 |
| Apr 29, 2026 | 1,150.00 | 1,170.00 | 1,140.50 | 1,164.90 | 1,164.90 | 0.77% | 442 |
| Apr 28, 2026 | 1,161.10 | 1,165.20 | 1,156.00 | 1,156.00 | 1,156.00 | 0.09% | 110 |
| Apr 27, 2026 | 1,146.90 | 1,177.00 | 1,136.65 | 1,155.00 | 1,155.00 | 2.57% | 612 |
| Apr 24, 2026 | 1,133.50 | 1,165.00 | 957.95 | 1,126.05 | 1,126.05 | -2.49% | 628 |
| Apr 23, 2026 | 1,152.00 | 1,159.65 | 1,134.00 | 1,154.80 | 1,154.80 | 1.87% | 127 |
| Apr 22, 2026 | 1,177.50 | 1,177.50 | 1,130.00 | 1,133.55 | 1,133.55 | -2.49% | 495 |
| Apr 21, 2026 | 1,165.00 | 1,188.00 | 1,150.00 | 1,162.55 | 1,162.55 | -1.89% | 115 |
| Apr 20, 2026 | 1,186.00 | 1,186.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.33% | 192 |
| Apr 17, 2026 | 1,193.00 | 1,213.25 | 1,193.00 | 1,200.95 | 1,200.95 | 0.06% | 69 |
| Apr 16, 2026 | 1,227.00 | 1,227.00 | 1,173.10 | 1,200.20 | 1,200.20 | -2.42% | 146 |
| Apr 15, 2026 | 1,199.55 | 1,237.35 | 1,188.10 | 1,230.00 | 1,230.00 | 2.54% | 152 |
| Apr 13, 2026 | 1,150.00 | 1,318.00 | 1,150.00 | 1,199.55 | 1,199.55 | -2.48% | 371 |
| Apr 10, 2026 | 1,208.00 | 1,272.55 | 1,173.15 | 1,230.00 | 1,230.00 | 1.04% | 1,530 |
| Apr 9, 2026 | 1,325.00 | 1,325.00 | 1,205.00 | 1,217.35 | 1,217.35 | -6.29% | 468 |