SPEB Adhesives Limited (NSE:SPEB)
India · Delayed Price · Currency is INR 53.30
-2.70 (-4.82%)
At close: Feb 11, 2026
SPEB Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 53.40 | 53.40 | 53.30 | 53.30 | 53.30 | -4.82% | 4,000 |
| Feb 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.36% | 4,000 |
| Feb 6, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 4,000 |
| Feb 5, 2026 | 56.90 | 57.30 | 55.80 | 55.80 | 55.80 | 3.05% | 12,000 |
| Feb 4, 2026 | 56.00 | 56.50 | 52.35 | 54.15 | 54.15 | -3.30% | 20,000 |
| Feb 3, 2026 | 57.00 | 57.00 | 52.00 | 56.00 | 56.00 | 6.77% | 36,000 |
| Feb 2, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 3.25% | 2,000 |
| Feb 1, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.91% | 2,000 |
| Jan 30, 2026 | 50.00 | 50.00 | 49.50 | 49.85 | 49.85 | -3.20% | 8,000 |
| Jan 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 2,000 |
| Jan 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | 2,000 |
| Jan 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2,000 |
| Jan 16, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -3.70% | 6,000 |
| Jan 14, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1.12% | 4,000 |
| Jan 12, 2026 | 54.00 | 54.00 | 53.00 | 53.40 | 53.40 | -2.02% | 8,000 |
| Jan 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 2,000 |
| Jan 8, 2026 | 56.25 | 56.25 | 55.00 | 55.00 | 55.00 | -2.22% | 6,000 |
| Jan 7, 2026 | 56.50 | 56.50 | 55.25 | 56.25 | 56.25 | 0.27% | 22,000 |
| Jan 6, 2026 | 53.00 | 57.00 | 53.00 | 56.10 | 56.10 | 3.41% | 294,000 |
| Jan 5, 2026 | 51.05 | 54.75 | 51.00 | 54.25 | 54.25 | 7.32% | 12,000 |
| Jan 2, 2026 | 51.80 | 51.80 | 50.55 | 50.55 | 50.55 | -2.41% | 6,000 |
| Jan 1, 2026 | 46.55 | 51.80 | 46.55 | 51.80 | 51.80 | -4.07% | 44,000 |
| Dec 29, 2025 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -0.09% | 8,000 |
| Dec 26, 2025 | 54.10 | 54.10 | 54.00 | 54.05 | 54.05 | -3.31% | 4,000 |
| Dec 24, 2025 | 57.15 | 57.15 | 55.00 | 55.90 | 55.90 | 1.64% | 56,000 |
| Dec 23, 2025 | 54.70 | 56.45 | 48.05 | 55.00 | 55.00 | 1.85% | 38,000 |
| Dec 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.88% | 2,000 |
| Dec 19, 2025 | 54.10 | 55.70 | 53.40 | 55.60 | 55.60 | -0.71% | 22,000 |
| Dec 18, 2025 | 54.10 | 56.00 | 54.10 | 56.00 | 56.00 | -0.88% | 6,000 |
| Dec 17, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | -1.99% | 12,000 |
| Dec 16, 2025 | 56.45 | 57.65 | 56.45 | 57.65 | 57.65 | 4.44% | 18,000 |
| Dec 15, 2025 | 54.60 | 57.00 | 54.60 | 55.20 | 55.20 | -3.83% | 48,000 |
| Dec 12, 2025 | 59.30 | 59.30 | 54.70 | 57.40 | 57.40 | 1.32% | 32,000 |
| Dec 11, 2025 | 55.00 | 56.70 | 54.00 | 56.65 | 56.65 | 4.91% | 108,000 |
| Dec 10, 2025 | 56.00 | 56.95 | 54.00 | 54.00 | 54.00 | -3.23% | 90,000 |
| Dec 9, 2025 | 55.50 | 56.00 | 54.15 | 55.80 | 55.80 | -2.11% | 120,000 |