Skip to main content
logo
Spectrum Electrical Industries Limited (BOM:544386)
India flag India · Delayed Price · Currency is INR
2,122.25
-97.35 (-4.39%)
At close: Aug 21, 2026

BOM:544386 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 27, 20262,267.602,285.102,195.052,198.952,198.95-3.58%1,354
Jul 24, 20262,330.302,378.652,205.002,280.602,280.60-1.92%2,285
Jul 23, 20262,122.052,385.002,113.602,325.302,325.308.99%6,407
Jul 22, 20262,230.002,277.002,072.202,133.552,133.55-0.22%3,473
Jul 21, 20261,953.752,162.001,945.852,138.252,138.2510.57%4,616
Jul 20, 20261,956.901,963.451,906.901,933.901,933.90-1.70%1,379
Jul 17, 20261,980.001,995.751,953.801,967.251,967.25-0.74%574
Jul 16, 20262,031.352,042.901,974.151,981.851,981.85-1.75%727
Jul 15, 20262,024.152,030.451,990.052,017.102,017.100.13%544
Jul 14, 20262,008.052,063.951,945.302,014.402,014.400.29%1,064
Jul 13, 20261,919.352,082.151,919.102,008.502,008.504.57%1,892
Jul 10, 20261,919.001,945.601,900.001,920.651,920.650.60%496
Jul 9, 20261,902.601,957.751,885.301,909.251,909.252.20%893
Jul 8, 20261,944.951,984.751,846.001,868.151,868.15-4.03%3,643
Jul 7, 20262,141.602,206.051,921.251,946.551,946.55-5.03%14,001
Jul 6, 20261,862.952,136.551,862.952,049.552,049.559.91%17,385
Jul 3, 20261,906.451,906.451,827.701,864.701,864.70-0.92%6,923
Jul 2, 20261,948.551,948.551,874.451,881.951,881.95-1.80%1,405
Jul 1, 20261,885.651,964.851,885.651,916.401,916.403.32%2,526
Jun 30, 20261,767.001,900.001,758.151,854.851,854.856.16%1,392
Jun 29, 20261,779.501,805.101,743.651,747.151,747.15-2.78%346
Jun 25, 20261,776.601,805.301,761.301,797.101,797.100.54%265
Jun 24, 20261,760.001,855.451,760.001,787.501,787.501.00%654
Jun 23, 20261,774.651,806.351,732.601,769.801,769.800.40%1,123
Jun 22, 20261,820.201,820.201,751.201,762.701,762.70-2.15%720
Jun 19, 20261,779.851,843.701,700.001,801.351,801.351.29%2,267
Jun 18, 20261,680.001,800.001,635.201,778.351,778.357.55%5,208
Jun 17, 20261,564.001,700.051,564.001,653.451,653.455.33%879
Jun 16, 20261,594.851,607.951,564.401,569.851,569.85-2.06%615
Jun 15, 20261,621.601,630.001,593.451,602.851,602.850.19%511
Jun 12, 20261,625.001,633.751,595.001,599.751,599.75-0.42%573