Spectrum Electrical Industries Limited (NSE:SPECTRUM)
India · Delayed Price · Currency is INR 1,489.00
-16.00 (-1.06%)
Last updated: Aug 28, 2025, 1:56 PM IST
NSE:SPECTRUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,514.10 | 1,526.90 | 1,482.00 | 1,518.10 | - | 1.12% | 4,793 |
| Aug 28, 2025 | 1,420.00 | 1,511.50 | 1,420.00 | 1,501.30 | - | -0.25% | 8,431 |
| Aug 26, 2025 | 1,426.20 | 1,527.00 | 1,397.30 | 1,505.00 | - | 3.32% | 9,472 |
| Aug 25, 2025 | 1,458.70 | 1,460.00 | 1,425.10 | 1,456.70 | - | -0.13% | 4,115 |
| Aug 22, 2025 | 1,485.00 | 1,488.90 | 1,441.00 | 1,458.60 | - | -0.10% | 1,778 |
| Aug 21, 2025 | 1,520.20 | 1,526.80 | 1,444.40 | 1,460.00 | - | -3.49% | 3,946 |
| Aug 20, 2025 | 1,507.90 | 1,517.00 | 1,500.20 | 1,512.80 | - | -0.33% | 371 |
| Aug 19, 2025 | 1,554.10 | 1,554.10 | 1,494.10 | 1,517.80 | - | -1.60% | 1,635 |
| Aug 18, 2025 | 1,508.60 | 1,549.00 | 1,482.30 | 1,542.50 | - | 3.78% | 3,799 |
| Aug 14, 2025 | 1,488.30 | 1,497.80 | 1,456.30 | 1,486.30 | - | -0.44% | 1,131 |
| Aug 13, 2025 | 1,488.30 | 1,495.00 | 1,469.90 | 1,492.90 | - | 0.33% | 586 |
| Aug 12, 2025 | 1,497.40 | 1,519.00 | 1,484.00 | 1,488.00 | - | 1.09% | 1,298 |
| Aug 11, 2025 | 1,465.50 | 1,491.40 | 1,451.70 | 1,471.90 | - | -0.96% | 921 |
| Aug 8, 2025 | 1,544.80 | 1,544.80 | 1,473.40 | 1,486.10 | - | 0.03% | 909 |
| Aug 7, 2025 | 1,569.90 | 1,569.90 | 1,465.00 | 1,485.60 | - | -3.13% | 2,410 |
| Aug 6, 2025 | 1,534.00 | 1,539.90 | 1,500.00 | 1,533.60 | - | 0.14% | 756 |
| Aug 5, 2025 | 1,558.70 | 1,588.00 | 1,526.60 | 1,531.40 | - | -2.54% | 2,308 |
| Aug 4, 2025 | 1,585.50 | 1,588.80 | 1,550.60 | 1,571.30 | - | -1.86% | 1,344 |
| Aug 1, 2025 | 1,610.10 | 1,631.80 | 1,586.20 | 1,601.10 | - | -2.22% | 2,229 |
| Jul 31, 2025 | 1,598.80 | 1,654.00 | 1,575.60 | 1,637.40 | - | -0.33% | 7,788 |
| Jul 30, 2025 | 1,617.90 | 1,646.00 | 1,591.30 | 1,642.80 | - | 0.85% | 7,646 |
| Jul 29, 2025 | 1,610.50 | 1,640.00 | 1,560.30 | 1,629.00 | - | 1.15% | 6,863 |
| Jul 28, 2025 | 1,570.00 | 1,626.10 | 1,525.50 | 1,610.50 | - | 2.89% | 4,283 |
| Jul 25, 2025 | 1,562.30 | 1,579.80 | 1,511.40 | 1,565.20 | - | 1.18% | 5,111 |
| Jul 24, 2025 | 1,521.30 | 1,557.00 | 1,484.10 | 1,546.90 | - | 4.13% | 3,569 |
| Jul 23, 2025 | 1,534.00 | 1,534.00 | 1,476.60 | 1,485.50 | - | -2.33% | 3,153 |
| Jul 22, 2025 | 1,518.50 | 1,545.70 | 1,499.40 | 1,520.90 | - | 0.80% | 1,636 |
| Jul 21, 2025 | 1,531.30 | 1,560.90 | 1,490.20 | 1,508.90 | - | -2.45% | 954 |
| Jul 18, 2025 | 1,595.50 | 1,595.50 | 1,528.50 | 1,546.80 | - | -1.31% | 1,390 |
| Jul 17, 2025 | 1,590.80 | 1,590.80 | 1,563.90 | 1,567.40 | - | -1.56% | 852 |
| Jul 16, 2025 | 1,625.00 | 1,628.80 | 1,567.00 | 1,592.20 | - | -1.43% | 1,692 |
| Jul 15, 2025 | 1,600.00 | 1,640.00 | 1,552.10 | 1,615.30 | - | 0.73% | 7,372 |
| Jul 14, 2025 | 1,562.60 | 1,627.90 | 1,509.90 | 1,603.60 | - | 2.62% | 5,929 |
| Jul 11, 2025 | 1,506.30 | 1,587.90 | 1,473.00 | 1,562.60 | - | 4.51% | 3,878 |
| Jul 10, 2025 | 1,481.40 | 1,504.90 | 1,480.90 | 1,495.20 | - | 0.42% | 1,131 |
| Jul 9, 2025 | 1,482.80 | 1,509.60 | 1,470.10 | 1,488.90 | - | -0.71% | 1,732 |
| Jul 8, 2025 | 1,527.90 | 1,527.90 | 1,480.50 | 1,499.60 | - | -0.29% | 2,289 |
| Jul 7, 2025 | 1,496.40 | 1,530.30 | 1,460.20 | 1,504.00 | - | 0.99% | 3,251 |
| Jul 4, 2025 | 1,545.10 | 1,547.90 | 1,484.10 | 1,489.30 | - | -2.09% | 3,803 |
| Jul 3, 2025 | 1,572.70 | 1,572.70 | 1,510.00 | 1,521.10 | - | -2.54% | 7,770 |
| Jul 2, 2025 | 1,574.10 | 1,582.00 | 1,541.50 | 1,560.80 | - | -1.20% | 10,758 |
| Jul 1, 2025 | 1,668.40 | 1,668.40 | 1,549.10 | 1,579.70 | - | -4.57% | 13,956 |
| Jun 30, 2025 | 1,672.70 | 1,672.70 | 1,605.00 | 1,655.40 | - | 0.45% | 12,718 |
| Jun 27, 2025 | 1,649.90 | 1,655.00 | 1,611.40 | 1,648.00 | - | 1.00% | 8,508 |
| Jun 26, 2025 | 1,550.00 | 1,640.70 | 1,540.30 | 1,631.70 | - | 4.42% | 9,573 |
| Jun 25, 2025 | 1,470.60 | 1,579.00 | 1,467.90 | 1,562.60 | - | 5.23% | 11,977 |
| Jun 24, 2025 | 1,434.00 | 1,524.90 | 1,423.00 | 1,485.00 | - | 3.78% | 8,699 |
| Jun 23, 2025 | 1,460.00 | 1,529.00 | 1,424.00 | 1,430.90 | - | -1.95% | 5,163 |
| Jun 20, 2025 | 1,485.00 | 1,507.10 | 1,454.00 | 1,459.30 | - | -3.18% | 7,035 |
| Jun 19, 2025 | 1,620.90 | 1,625.00 | 1,492.00 | 1,507.20 | - | -5.42% | 13,542 |