SPEB Adhesives Limited (NSE:SPEB)
India · Delayed Price · Currency is INR 79.35
-1.40 (-1.73%)
At close: May 22, 2026
SPEB Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 81.05 | 81.05 | 78.50 | 79.35 | 79.35 | -1.73% | 10,000 |
| May 21, 2026 | 79.00 | 81.20 | 79.00 | 80.75 | 80.75 | 3.33% | 14,000 |
| May 20, 2026 | 78.50 | 79.20 | 77.45 | 78.15 | 78.15 | -1.94% | 20,000 |
| May 19, 2026 | 70.20 | 80.25 | 69.90 | 79.70 | 79.70 | 13.53% | 62,000 |
| May 18, 2026 | 71.55 | 72.05 | 69.80 | 70.20 | 70.20 | -4.49% | 22,000 |
| May 15, 2026 | 76.50 | 79.00 | 72.00 | 73.50 | 73.50 | -6.96% | 22,000 |
| May 14, 2026 | 82.00 | 82.00 | 78.00 | 79.00 | 79.00 | 3.74% | 16,000 |
| May 13, 2026 | 78.00 | 78.00 | 76.10 | 76.15 | 76.15 | -2.93% | 16,000 |
| May 12, 2026 | 73.00 | 80.00 | 72.80 | 78.45 | 78.45 | 3.22% | 32,000 |
| May 11, 2026 | 78.50 | 81.20 | 76.00 | 76.00 | 76.00 | -0.20% | 40,000 |
| May 8, 2026 | 68.50 | 77.80 | 68.45 | 76.15 | 76.15 | 16.08% | 112,000 |
| May 7, 2026 | 57.00 | 67.00 | 57.00 | 65.60 | 65.60 | 15.39% | 148,000 |
| May 6, 2026 | 57.00 | 57.50 | 55.65 | 56.85 | 56.85 | 1.16% | 34,000 |
| May 5, 2026 | 54.95 | 57.00 | 54.95 | 56.20 | 56.20 | 2.65% | 148,000 |
| May 4, 2026 | 54.95 | 55.00 | 54.75 | 54.75 | 54.75 | -0.45% | 96,000 |
| Apr 30, 2026 | 53.10 | 56.50 | 53.10 | 55.00 | 55.00 | - | 22,000 |
| Apr 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 30,000 |
| Apr 27, 2026 | 53.05 | 55.00 | 53.05 | 55.00 | 55.00 | 0.92% | 98,000 |
| Apr 24, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | -2.50% | 4,000 |
| Apr 22, 2026 | 55.25 | 56.00 | 55.25 | 55.90 | 55.90 | 1.18% | 90,000 |
| Apr 21, 2026 | 55.00 | 55.25 | 55.00 | 55.25 | 55.25 | -0.81% | 4,000 |
| Apr 17, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 1.27% | 178,000 |
| Apr 16, 2026 | 56.00 | 56.00 | 54.50 | 55.00 | 55.00 | - | 174,000 |
| Apr 15, 2026 | 55.90 | 55.90 | 55.00 | 55.00 | 55.00 | -1.61% | 212,000 |
| Apr 13, 2026 | 55.00 | 56.50 | 55.00 | 55.90 | 55.90 | 1.64% | 192,000 |
| Apr 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 82,000 |
| Apr 8, 2026 | 54.40 | 56.00 | 54.40 | 55.00 | 55.00 | 1.20% | 162,000 |
| Apr 7, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 6.36% | 82,000 |
| Mar 30, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -4.49% | 2,000 |
| Mar 27, 2026 | 53.00 | 54.00 | 53.00 | 53.50 | 53.50 | 3.38% | 14,000 |
| Mar 25, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 2.78% | 264,000 |
| Mar 23, 2026 | 52.00 | 52.00 | 50.10 | 50.35 | 50.35 | -3.27% | 10,000 |
| Mar 20, 2026 | 52.10 | 52.10 | 52.00 | 52.05 | 52.05 | 0.10% | 4,000 |
| Mar 19, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -5.45% | 4,000 |
| Mar 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 2,000 |
| Mar 16, 2026 | 55.25 | 56.55 | 55.00 | 55.00 | 55.00 | -2.74% | 30,000 |
| Mar 13, 2026 | 54.95 | 57.00 | 54.05 | 56.55 | 56.55 | 7.10% | 282,000 |
| Mar 12, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | 2,000 |
| Mar 6, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 3.53% | 2,000 |
| Mar 5, 2026 | 52.95 | 52.95 | 51.00 | 51.00 | 51.00 | -1.92% | 4,000 |
| Feb 26, 2026 | 52.90 | 52.90 | 52.00 | 52.00 | 52.00 | - | 88,000 |
| Feb 24, 2026 | 56.95 | 56.95 | 51.05 | 52.00 | 52.00 | -7.14% | 20,000 |
| Feb 23, 2026 | 49.60 | 56.00 | 49.60 | 56.00 | 56.00 | - | 14,000 |
| Feb 20, 2026 | 50.05 | 56.00 | 50.05 | 56.00 | 56.00 | 5.07% | 4,000 |
| 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 |