Spectraa Technology Solutions Limited (NSE:SPECTRAA)
India · Delayed Price · Currency is INR 237.60
-2.20 (-0.92%)
At close: Nov 9, 2026
NSE:SPECTRAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 235.00 | 240.00 | 233.00 | 237.60 | 237.60 | -0.92% | 13,200 |
| Nov 8, 2026 | 236.10 | 242.40 | 236.10 | 239.80 | 239.80 | 2.79% | 18,000 |
| Nov 6, 2026 | 233.10 | 235.00 | 228.05 | 233.30 | 233.30 | -0.41% | 30,000 |
| Nov 5, 2026 | 241.00 | 246.00 | 233.00 | 234.25 | 234.25 | -1.53% | 40,800 |
| Nov 4, 2026 | 232.75 | 243.00 | 230.00 | 237.90 | 237.90 | -0.87% | 64,800 |
| Nov 3, 2026 | 240.00 | 243.90 | 231.55 | 240.00 | 240.00 | 1.05% | 82,800 |
| Nov 2, 2026 | 226.50 | 238.00 | 221.00 | 237.50 | 237.50 | 2.90% | 39,600 |
| Oct 30, 2026 | 243.80 | 243.80 | 230.20 | 230.80 | 230.80 | -4.65% | 46,800 |
| Oct 29, 2026 | 243.00 | 243.00 | 238.10 | 242.05 | 242.05 | -0.39% | 31,200 |
| Oct 28, 2026 | 253.00 | 253.00 | 240.00 | 243.00 | 243.00 | -1.62% | 18,000 |
| Oct 27, 2026 | 243.10 | 262.00 | 238.00 | 247.00 | 247.00 | 6.35% | 49,200 |
| Oct 26, 2026 | 215.10 | 234.00 | 215.10 | 232.25 | 232.25 | 0.28% | 38,400 |
| Oct 23, 2026 | 242.05 | 242.05 | 227.20 | 231.60 | 231.60 | -5.60% | 49,200 |
| Oct 22, 2026 | 249.00 | 249.00 | 244.00 | 245.35 | 245.35 | -0.61% | 24,000 |
| Oct 21, 2026 | 249.95 | 251.00 | 240.00 | 246.85 | 246.85 | 0.20% | 64,800 |
| Oct 19, 2026 | 256.10 | 256.10 | 241.00 | 246.35 | 246.35 | -3.81% | 78,000 |
| Oct 16, 2026 | 250.05 | 263.00 | 250.05 | 256.10 | 256.10 | -0.18% | 64,800 |
| Oct 15, 2026 | 254.00 | 257.70 | 246.70 | 256.55 | 256.55 | 1.42% | 79,200 |
| Oct 14, 2026 | 259.00 | 264.00 | 251.10 | 252.95 | 252.95 | -1.58% | 49,200 |
| Oct 13, 2026 | 250.00 | 259.00 | 247.10 | 257.00 | 257.00 | 0.25% | 52,800 |
| Oct 12, 2026 | 267.00 | 268.80 | 253.00 | 256.35 | 256.35 | -2.10% | 55,200 |
| Oct 9, 2026 | 282.80 | 282.80 | 250.00 | 261.85 | 261.85 | -1.84% | 182,400 |
| Oct 8, 2026 | 278.00 | 286.15 | 259.10 | 266.75 | 266.75 | -2.13% | 141,600 |
| Oct 7, 2026 | 272.55 | 272.55 | 266.00 | 272.55 | 272.55 | 4.99% | 141,600 |
| Oct 6, 2026 | 247.25 | 259.60 | 242.00 | 259.60 | 259.60 | 4.99% | 128,400 |
| Oct 5, 2026 | 240.10 | 250.00 | 233.10 | 247.25 | 247.25 | 2.55% | 84,000 |
| Oct 1, 2026 | 251.00 | 254.00 | 238.45 | 241.10 | 241.10 | -3.94% | 153,600 |
| Sep 30, 2026 | 248.10 | 255.00 | 244.00 | 251.00 | 251.00 | 1.17% | 207,600 |
| Sep 29, 2026 | 240.10 | 252.95 | 240.00 | 248.10 | 248.10 | -0.16% | 226,800 |
| Sep 28, 2026 | 248.00 | 255.00 | 234.80 | 248.50 | 248.50 | 0.55% | 723,600 |
| Sep 25, 2026 | 247.15 | 247.15 | 240.20 | 247.15 | 247.15 | 4.99% | 315,600 |
| Sep 24, 2026 | 224.20 | 235.40 | 224.20 | 235.40 | 235.40 | 99.49% | 1,680,000 |
| Sep 23, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |