Spectrum Electrical Industries Limited (BOM:544386)
India · Delayed Price · Currency is INR 1,199.55
-30.45 (-2.48%)
At close: Apr 13, 2026
BOM:544386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1,322.60 | 1,340.00 | 1,281.00 | 1,299.00 | 1,299.00 | -2.86% | 176 |
| Apr 7, 2026 | 1,366.90 | 1,366.90 | 1,335.15 | 1,337.20 | 1,337.20 | -1.75% | 119 |
| Apr 6, 2026 | 1,390.00 | 1,448.00 | 1,315.00 | 1,361.00 | 1,361.00 | -2.81% | 566 |
| Apr 2, 2026 | 1,440.05 | 1,475.00 | 1,400.00 | 1,400.35 | 1,400.35 | -3.95% | 278 |
| Apr 1, 2026 | 1,827.95 | 1,827.95 | 1,458.00 | 1,458.00 | 1,458.00 | -4.76% | 98 |
| Mar 30, 2026 | 1,462.60 | 1,590.00 | 1,436.00 | 1,530.80 | 1,530.80 | 4.75% | 2,015 |
| Mar 27, 2026 | 1,425.00 | 1,486.35 | 1,416.05 | 1,461.40 | 1,461.40 | 0.74% | 455 |
| Mar 25, 2026 | 1,401.20 | 1,484.00 | 1,401.00 | 1,450.70 | 1,450.70 | 1.41% | 484 |
| Mar 24, 2026 | 1,420.00 | 1,494.95 | 1,330.95 | 1,430.60 | 1,430.60 | 0.23% | 484 |
| Mar 23, 2026 | 1,407.60 | 1,439.95 | 1,307.45 | 1,427.25 | 1,427.25 | 1.83% | 688 |
| Mar 20, 2026 | 1,699.95 | 1,699.95 | 1,382.60 | 1,401.60 | 1,401.60 | -1.23% | 238 |
| Mar 19, 2026 | 1,400.00 | 1,420.00 | 1,340.30 | 1,419.10 | 1,419.10 | 2.35% | 151 |
| Mar 18, 2026 | 1,446.30 | 1,446.30 | 1,350.00 | 1,386.50 | 1,386.50 | -4.38% | 139 |
| Mar 17, 2026 | 1,499.00 | 1,555.00 | 1,372.35 | 1,450.00 | 1,450.00 | -5.35% | 113 |
| Mar 16, 2026 | 1,470.00 | 1,548.00 | 1,470.00 | 1,532.00 | 1,532.00 | 4.87% | 411 |
| Mar 13, 2026 | 1,399.60 | 1,479.65 | 1,399.60 | 1,460.90 | 1,460.90 | -1.27% | 167 |
| Mar 12, 2026 | 1,387.10 | 1,480.00 | 1,387.10 | 1,479.65 | 1,479.65 | 13.73% | 202 |
| Mar 11, 2026 | 1,301.05 | 1,301.05 | 1,301.00 | 1,301.00 | 1,301.00 | -4.21% | 12 |
| Mar 10, 2026 | 1,365.00 | 1,365.00 | 1,358.20 | 1,358.20 | 1,358.20 | -0.13% | 26 |
| Mar 9, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.89% | 10 |
| Mar 6, 2026 | 1,440.00 | 1,440.00 | 1,415.10 | 1,415.10 | 1,415.10 | -1.04% | 101 |
| Mar 5, 2026 | 1,392.00 | 1,431.00 | 1,392.00 | 1,430.00 | 1,430.00 | 5.93% | 48 |
| Mar 4, 2026 | 1,290.00 | 1,350.00 | 1,260.00 | 1,350.00 | 1,350.00 | -0.58% | 89 |
| Mar 2, 2026 | 1,261.00 | 1,400.00 | 1,261.00 | 1,357.85 | 1,357.85 | -6.26% | 1,049 |
| Feb 27, 2026 | 1,408.65 | 1,449.00 | 1,391.50 | 1,448.55 | 1,448.55 | 2.83% | 288 |
| Feb 26, 2026 | 1,405.60 | 1,410.00 | 1,394.30 | 1,408.65 | 1,408.65 | 11.74% | 194 |
| Feb 25, 2026 | 1,396.25 | 1,425.00 | 1,240.15 | 1,260.65 | 1,260.65 | -9.71% | 209 |
| Feb 24, 2026 | 1,389.95 | 1,422.00 | 1,389.95 | 1,396.25 | 1,396.25 | -0.98% | 69 |
| Feb 19, 2026 | 1,330.00 | 1,410.00 | 1,325.00 | 1,410.00 | 1,410.00 | 2.93% | 27 |
| Feb 18, 2026 | 1,369.30 | 1,369.90 | 1,270.00 | 1,369.90 | 1,369.90 | -0.01% | 251 |
| Feb 17, 2026 | 1,370.05 | 1,370.05 | 1,370.00 | 1,370.00 | 1,370.00 | -1.57% | 13 |
| Feb 16, 2026 | 1,477.95 | 1,477.95 | 1,367.65 | 1,391.90 | 1,391.90 | 2.35% | 180 |
| 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 |