Spectrum Electrical Industries Limited (NSE:SPECTRUM)
India · Delayed Price · Currency is INR 1,462.70
+27.80 (1.94%)
Mar 25, 2026, 3:29 PM IST
NSE:SPECTRUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,394.40 | 1,493.00 | 1,394.40 | 1,462.70 | 1,462.70 | 1.94% | 19,488 |
| Mar 24, 2026 | 1,403.50 | 1,453.00 | 1,361.50 | 1,434.90 | 1,434.90 | 0.61% | 9,476 |
| Mar 23, 2026 | 1,391.00 | 1,434.90 | 1,337.90 | 1,426.20 | 1,426.20 | -1.00% | 9,298 |
| Mar 20, 2026 | 1,436.30 | 1,469.90 | 1,380.60 | 1,440.60 | 1,440.60 | 0.80% | 7,782 |
| Mar 19, 2026 | 1,402.40 | 1,439.00 | 1,322.20 | 1,429.20 | 1,429.20 | 2.55% | 6,548 |
| Mar 18, 2026 | 1,424.60 | 1,430.30 | 1,375.10 | 1,393.70 | 1,393.70 | -3.64% | 5,895 |
| Mar 17, 2026 | 1,507.50 | 1,535.00 | 1,415.90 | 1,446.30 | 1,446.30 | -4.14% | 5,684 |
| Mar 16, 2026 | 1,463.00 | 1,549.00 | 1,404.30 | 1,508.70 | 1,508.70 | 2.97% | 12,582 |
| Mar 13, 2026 | 1,405.00 | 1,479.00 | 1,396.30 | 1,465.20 | 1,465.20 | 1.91% | 7,317 |
| Mar 12, 2026 | 1,422.00 | 1,449.00 | 1,379.70 | 1,437.80 | 1,437.80 | -0.47% | 6,250 |
| Mar 11, 2026 | 1,364.20 | 1,455.00 | 1,336.10 | 1,444.60 | 1,444.60 | 6.79% | 5,349 |
| Mar 10, 2026 | 1,381.60 | 1,381.60 | 1,350.00 | 1,352.70 | 1,352.70 | -0.72% | 2,271 |
| Mar 9, 2026 | 1,422.70 | 1,422.70 | 1,330.00 | 1,362.50 | 1,362.50 | -4.23% | 1,209 |
| Mar 6, 2026 | 1,442.00 | 1,442.00 | 1,416.20 | 1,422.70 | 1,422.70 | -0.82% | 917 |
| Mar 5, 2026 | 1,378.00 | 1,442.00 | 1,336.50 | 1,434.40 | 1,434.40 | 5.69% | 4,166 |
| Mar 4, 2026 | 1,284.80 | 1,380.00 | 1,258.00 | 1,357.20 | 1,357.20 | 4.05% | 3,401 |
| Mar 2, 2026 | 1,431.20 | 1,431.20 | 1,281.50 | 1,304.40 | 1,304.40 | -10.01% | 2,973 |
| Feb 27, 2026 | 1,407.60 | 1,470.00 | 1,382.70 | 1,449.50 | 1,449.50 | 2.48% | 9,433 |
| Feb 26, 2026 | 1,450.00 | 1,450.00 | 1,376.30 | 1,414.40 | 1,414.40 | 0.09% | 5,481 |
| Feb 25, 2026 | 1,389.90 | 1,428.00 | 1,380.00 | 1,413.10 | 1,413.10 | 1.27% | 5,760 |
| Feb 24, 2026 | 1,371.00 | 1,418.90 | 1,345.60 | 1,395.40 | 1,395.40 | 1.74% | 2,561 |
| Feb 23, 2026 | 1,331.50 | 1,380.00 | 1,256.60 | 1,371.50 | 1,371.50 | 4.30% | 3,499 |
| Feb 20, 2026 | 1,286.00 | 1,325.30 | 1,278.20 | 1,315.00 | 1,315.00 | 2.32% | 151 |
| Feb 19, 2026 | 1,250.80 | 1,307.90 | 1,250.80 | 1,285.20 | 1,285.20 | 1.05% | 676 |
| Feb 18, 2026 | 1,320.10 | 1,320.10 | 1,250.00 | 1,271.80 | 1,271.80 | -4.07% | 1,989 |
| Feb 17, 2026 | 1,393.20 | 1,400.80 | 1,320.00 | 1,325.70 | 1,325.70 | -4.84% | 1,486 |
| Feb 16, 2026 | 1,399.00 | 1,400.00 | 1,360.00 | 1,393.20 | 1,393.20 | 2.20% | 3,675 |
| Feb 13, 2026 | 1,348.30 | 1,380.00 | 1,288.40 | 1,363.20 | 1,363.20 | 4.19% | 3,748 |
| Feb 12, 2026 | 1,316.10 | 1,316.10 | 1,286.90 | 1,308.40 | 1,308.40 | -0.74% | 478 |
| Feb 11, 2026 | 1,310.40 | 1,322.90 | 1,272.00 | 1,318.10 | 1,318.10 | 2.12% | 903 |
| Feb 10, 2026 | 1,324.90 | 1,334.00 | 1,272.70 | 1,290.70 | 1,290.70 | -0.81% | 1,048 |
| Feb 9, 2026 | 1,259.30 | 1,305.90 | 1,251.70 | 1,301.20 | 1,301.20 | 4.23% | 974 |
| Feb 6, 2026 | 1,251.30 | 1,259.80 | 1,220.00 | 1,248.40 | 1,248.40 | 0.09% | 607 |
| Feb 5, 2026 | 1,228.00 | 1,255.00 | 1,215.20 | 1,247.30 | 1,247.30 | -0.18% | 925 |
| Feb 4, 2026 | 1,283.20 | 1,283.20 | 1,219.90 | 1,249.50 | 1,249.50 | 3.35% | 1,910 |
| Feb 3, 2026 | 1,240.00 | 1,272.90 | 1,200.00 | 1,209.00 | 1,209.00 | -1.36% | 1,284 |
| Feb 2, 2026 | 1,478.00 | 1,478.00 | 1,210.10 | 1,225.70 | 1,225.70 | -4.02% | 1,277 |
| Feb 1, 2026 | 1,334.30 | 1,334.30 | 1,260.00 | 1,277.10 | 1,277.10 | -4.29% | 825 |
| Jan 30, 2026 | 1,261.00 | 1,354.00 | 1,239.60 | 1,334.30 | 1,334.30 | 5.81% | 7,602 |
| Jan 29, 2026 | 1,260.00 | 1,280.00 | 1,200.10 | 1,261.00 | 1,261.00 | 2.13% | 5,522 |
| Jan 28, 2026 | 1,229.50 | 1,244.00 | 1,201.40 | 1,234.70 | 1,234.70 | 2.74% | 2,497 |
| Jan 27, 2026 | 1,184.30 | 1,209.20 | 1,168.10 | 1,201.80 | 1,201.80 | 1.48% | 4,121 |
| Jan 23, 2026 | 1,250.00 | 1,250.00 | 1,156.00 | 1,184.30 | 1,184.30 | -1.37% | 5,208 |
| 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 |