SPEB Adhesives Limited (NSE:SPEB)
India · Delayed Price · Currency is INR 91.00
0.00 (0.00%)
At close: Sep 21, 2026
SPEB Adhesives Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 4.60% | 6,000 |
| Sep 18, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.41% | 2,000 |
| Sep 16, 2026 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | -2.25% | 2,000 |
| Sep 15, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -1.99% | 2,000 |
| Sep 9, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 0.05% | 4,000 |
| Sep 8, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.98% | 2,000 |
| Sep 7, 2026 | 92.15 | 92.15 | 92.10 | 92.10 | 92.10 | -3.05% | 8,000 |
| Sep 4, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | 2,000 |
| Sep 3, 2026 | 94.85 | 94.85 | 94.50 | 94.50 | 94.50 | 2.72% | 4,000 |
| Sep 2, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.49% | 2,000 |
| Sep 1, 2026 | 90.10 | 92.25 | 90.10 | 91.55 | 91.55 | 1.44% | 10,000 |
| Aug 31, 2026 | 90.10 | 92.75 | 90.10 | 90.25 | 90.25 | -1.37% | 18,000 |
| Aug 27, 2026 | 90.00 | 91.50 | 90.00 | 91.50 | 91.50 | 1.67% | 6,000 |
| Aug 26, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | 2,000 |
| Aug 25, 2026 | 90.25 | 90.50 | 90.25 | 90.50 | 90.50 | 2.20% | 6,000 |
| Aug 24, 2026 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | 1.03% | 2,000 |
| Aug 20, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - | 2,000 |
| Aug 18, 2026 | 90.90 | 90.90 | 87.65 | 87.65 | 87.65 | -3.58% | 4,000 |
| Aug 14, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 1.00% | 2,000 |
| Aug 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | 2,000 |
| Aug 12, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.62% | 2,000 |
| Aug 10, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 4.97% | 8,000 |
| Jul 31, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 2,000 |
| Jul 30, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.72% | 2,000 |
| Jul 29, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | 2,000 |
| Jul 28, 2026 | 83.00 | 83.10 | 83.00 | 83.10 | 83.10 | -3.26% | 4,000 |
| Jul 27, 2026 | 87.00 | 87.00 | 85.90 | 85.90 | 85.90 | -1.26% | 4,000 |
| Jul 21, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.25% | 2,000 |
| Jul 15, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 4,000 |
| Jul 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 2,000 |
| Jul 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.28% | 4,000 |
| Jul 9, 2026 | 90.50 | 90.50 | 90.00 | 90.25 | 90.25 | -0.82% | 4,000 |
| Jul 8, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 4,000 |
| Jul 6, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 6,000 |
| Jul 3, 2026 | 87.25 | 93.00 | 86.50 | 92.00 | 92.00 | 1.10% | 12,000 |
| Jul 2, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 4.18% | 2,000 |
| Jul 1, 2026 | 89.50 | 90.00 | 87.35 | 87.35 | 87.35 | -1.85% | 6,000 |
| Jun 30, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 2,000 |
| Jun 29, 2026 | 87.95 | 89.00 | 87.00 | 89.00 | 89.00 | 2.36% | 12,000 |
| Jun 25, 2026 | 85.00 | 86.95 | 85.00 | 86.95 | 86.95 | 2.29% | 4,000 |
| Jun 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.76% | 10,000 |
| Jun 23, 2026 | 86.00 | 86.00 | 85.00 | 85.65 | 85.65 | 1.84% | 6,000 |
| Jun 22, 2026 | 86.00 | 86.00 | 84.10 | 84.10 | 84.10 | -2.21% | 6,000 |
| Jun 19, 2026 | 82.75 | 86.00 | 82.75 | 86.00 | 86.00 | -0.75% | 10,000 |
| Jun 18, 2026 | 89.25 | 89.25 | 84.35 | 86.65 | 86.65 | -2.37% | 12,000 |
| Jun 17, 2026 | 89.00 | 89.00 | 86.50 | 88.75 | 88.75 | -1.33% | 16,000 |
| Jun 16, 2026 | 86.65 | 90.00 | 86.60 | 89.95 | 89.95 | 1.07% | 8,000 |
| Jun 15, 2026 | 86.20 | 89.00 | 86.20 | 89.00 | 89.00 | 3.25% | 6,000 |
| Jun 12, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -4.96% | 12,000 |
| Jun 11, 2026 | 92.05 | 92.05 | 89.50 | 90.70 | 90.70 | -3.30% | 14,000 |