Spectrum Electrical Industries Limited (NSE:SPECTRUM)
India · Delayed Price · Currency is INR 1,184.30
-16.40 (-1.37%)
Jan 23, 2026, 3:29 PM IST
NSE:SPECTRUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,250.00 | 1,250.00 | 1,156.00 | 1,166.00 | - | -2.89% | 3,664 |
| Jan 22, 2026 | 1,120.00 | 1,210.00 | 1,106.60 | 1,200.70 | 1,200.70 | 9.77% | 11,808 |
| Jan 21, 2026 | 1,120.00 | 1,131.90 | 1,079.00 | 1,093.80 | 1,093.80 | 0.27% | 3,082 |
| Jan 20, 2026 | 1,119.90 | 1,142.00 | 1,071.40 | 1,090.90 | 1,090.90 | 0.07% | 5,010 |
| Jan 19, 2026 | 1,159.80 | 1,159.80 | 1,085.00 | 1,090.10 | 1,090.10 | -6.01% | 2,979 |
| Jan 16, 2026 | 1,114.00 | 1,197.60 | 1,113.60 | 1,159.80 | 1,159.80 | 4.74% | 3,581 |
| Jan 14, 2026 | 1,085.50 | 1,110.00 | 1,074.40 | 1,107.30 | 1,107.30 | 2.13% | 1,597 |
| Jan 13, 2026 | 1,125.00 | 1,138.70 | 1,066.00 | 1,084.20 | 1,084.20 | 2.55% | 2,539 |
| Jan 12, 2026 | 1,100.00 | 1,100.00 | 1,050.00 | 1,057.20 | 1,057.20 | -1.45% | 2,068 |
| Jan 9, 2026 | 1,090.00 | 1,112.60 | 1,068.70 | 1,072.80 | 1,072.80 | -1.37% | 1,434 |
| Jan 8, 2026 | 1,140.80 | 1,155.50 | 1,075.00 | 1,087.70 | 1,087.70 | -5.57% | 2,946 |
| Jan 7, 2026 | 1,161.20 | 1,163.00 | 1,125.20 | 1,151.80 | 1,151.80 | 0.91% | 1,194 |
| Jan 6, 2026 | 1,194.70 | 1,194.70 | 1,136.30 | 1,141.40 | 1,141.40 | -4.05% | 4,313 |
| Jan 5, 2026 | 1,206.60 | 1,222.90 | 1,185.00 | 1,189.60 | 1,189.60 | -2.40% | 2,888 |
| Jan 2, 2026 | 1,246.90 | 1,247.20 | 1,189.70 | 1,218.80 | 1,218.80 | -0.47% | 1,848 |
| Jan 1, 2026 | 1,232.00 | 1,249.00 | 1,220.10 | 1,224.50 | 1,224.50 | -1.56% | 731 |
| Dec 31, 2025 | 1,219.00 | 1,259.70 | 1,207.50 | 1,243.90 | 1,243.90 | 2.12% | 3,479 |
| Dec 30, 2025 | 1,151.80 | 1,235.00 | 1,151.80 | 1,218.10 | 1,218.10 | 3.16% | 4,596 |
| Dec 29, 2025 | 1,215.50 | 1,233.60 | 1,155.10 | 1,180.80 | 1,180.80 | -2.36% | 3,161 |
| Dec 26, 2025 | 1,207.10 | 1,215.90 | 1,200.60 | 1,209.40 | 1,209.40 | -0.21% | 220 |
| Dec 24, 2025 | 1,183.70 | 1,237.90 | 1,183.70 | 1,212.00 | 1,212.00 | -0.07% | 1,580 |
| Dec 23, 2025 | 1,242.80 | 1,248.20 | 1,201.00 | 1,212.80 | 1,212.80 | -1.65% | 468 |
| Dec 22, 2025 | 1,228.30 | 1,245.00 | 1,209.80 | 1,233.20 | 1,233.20 | 2.29% | 2,632 |
| Dec 19, 2025 | 1,204.90 | 1,229.80 | 1,180.00 | 1,205.60 | 1,205.60 | 1.34% | 2,082 |
| Dec 18, 2025 | 1,136.00 | 1,260.00 | 1,128.30 | 1,189.60 | 1,189.60 | 3.82% | 6,088 |
| Dec 17, 2025 | 1,180.70 | 1,180.70 | 1,135.00 | 1,145.80 | 1,145.80 | -1.40% | 1,065 |
| Dec 16, 2025 | 1,185.70 | 1,203.10 | 1,151.10 | 1,162.10 | 1,162.10 | -2.67% | 1,723 |
| Dec 15, 2025 | 1,180.20 | 1,225.80 | 1,168.40 | 1,194.00 | 1,194.00 | -1.66% | 4,412 |
| Dec 12, 2025 | 1,157.40 | 1,225.00 | 1,145.10 | 1,214.20 | 1,214.20 | 4.14% | 3,066 |
| Dec 11, 2025 | 1,113.20 | 1,183.80 | 1,084.00 | 1,165.90 | 1,165.90 | 4.73% | 6,900 |
| Dec 10, 2025 | 1,158.00 | 1,174.00 | 1,091.00 | 1,113.20 | 1,113.20 | -2.83% | 4,639 |
| Dec 9, 2025 | 1,091.90 | 1,175.00 | 1,061.70 | 1,145.60 | 1,145.60 | 4.87% | 4,141 |
| Dec 8, 2025 | 1,141.10 | 1,145.60 | 1,083.90 | 1,092.40 | 1,092.40 | -3.77% | 4,854 |
| Dec 5, 2025 | 1,134.40 | 1,154.90 | 1,115.50 | 1,135.20 | 1,135.20 | -0.18% | 1,825 |
| Dec 4, 2025 | 1,173.20 | 1,189.90 | 1,132.50 | 1,137.20 | 1,137.20 | -2.34% | 5,069 |
| Dec 3, 2025 | 1,195.00 | 1,235.60 | 1,150.00 | 1,164.50 | 1,164.50 | -3.33% | 7,457 |
| Dec 2, 2025 | 1,287.20 | 1,292.30 | 1,190.70 | 1,204.60 | 1,204.60 | -7.35% | 5,934 |
| Dec 1, 2025 | 1,378.90 | 1,378.90 | 1,280.00 | 1,300.20 | 1,300.20 | -2.95% | 2,353 |
| Nov 28, 2025 | 1,270.10 | 1,353.90 | 1,270.10 | 1,339.70 | 1,339.70 | 4.38% | 7,329 |
| Nov 27, 2025 | 1,224.40 | 1,305.10 | 1,210.00 | 1,283.50 | 1,283.50 | 4.18% | 6,098 |
| Nov 26, 2025 | 1,209.00 | 1,249.20 | 1,166.70 | 1,232.00 | 1,232.00 | 2.67% | 8,243 |
| Nov 25, 2025 | 1,128.10 | 1,225.00 | 1,100.10 | 1,200.00 | 1,200.00 | 4.74% | 6,812 |
| Nov 24, 2025 | 1,164.20 | 1,225.00 | 1,096.00 | 1,145.70 | 1,145.70 | -0.61% | 22,596 |
| Nov 21, 2025 | 1,290.70 | 1,299.80 | 1,125.70 | 1,152.70 | 1,152.70 | -11.58% | 48,224 |
| Nov 20, 2025 | 1,398.50 | 1,398.50 | 1,280.00 | 1,303.60 | 1,303.60 | -6.36% | 9,996 |
| Nov 19, 2025 | 1,421.00 | 1,422.80 | 1,380.00 | 1,392.20 | 1,392.20 | -4.07% | 1,041 |
| Nov 18, 2025 | 1,515.00 | 1,515.00 | 1,428.00 | 1,451.30 | 1,451.30 | -4.30% | 3,214 |
| Nov 17, 2025 | 1,551.00 | 1,579.00 | 1,470.00 | 1,516.50 | 1,516.50 | -2.22% | 16,250 |
| Nov 14, 2025 | 1,503.80 | 1,600.00 | 1,484.90 | 1,551.00 | 1,551.00 | 1.59% | 13,892 |
| Nov 13, 2025 | 1,459.00 | 1,559.90 | 1,459.00 | 1,526.70 | 1,526.70 | 3.48% | 12,203 |