Spectrum Electrical Industries Limited (NSE:SPECTRUM)
India · Delayed Price · Currency is INR 2,236.90
-117.70 (-5.00%)
Aug 14, 2026, 3:28 PM IST
NSE:SPECTRUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,309.90 | 2,326.90 | 2,236.90 | 2,236.90 | 2,236.90 | -5.00% | 5,544 |
| Aug 13, 2026 | 2,170.00 | 2,375.00 | 2,169.50 | 2,354.60 | 2,354.60 | 3.11% | 13,314 |
| Aug 12, 2026 | 2,283.60 | 2,332.10 | 2,283.60 | 2,283.60 | 2,283.60 | -5.00% | 5,837 |
| Aug 11, 2026 | 2,530.20 | 2,530.20 | 2,403.70 | 2,403.70 | 2,403.70 | -5.00% | 3,644 |
| Aug 10, 2026 | 2,440.80 | 2,565.00 | 2,440.80 | 2,530.20 | 2,530.20 | 3.67% | 17,112 |
| Aug 7, 2026 | 2,567.60 | 2,576.60 | 2,410.00 | 2,440.70 | 2,440.70 | -4.96% | 14,748 |
| Aug 6, 2026 | 2,523.20 | 2,637.20 | 2,504.40 | 2,568.00 | 2,568.00 | 2.14% | 23,515 |
| Aug 5, 2026 | 2,552.10 | 2,570.70 | 2,500.00 | 2,514.20 | 2,514.20 | -1.49% | 11,380 |
| Aug 4, 2026 | 2,550.00 | 2,585.00 | 2,500.00 | 2,552.10 | 2,552.10 | 0.18% | 18,558 |
| Aug 3, 2026 | 2,395.90 | 2,591.00 | 2,357.00 | 2,547.40 | 2,547.40 | 7.80% | 97,267 |
| Jul 31, 2026 | 2,436.40 | 2,439.90 | 2,328.00 | 2,363.00 | 2,363.00 | -3.16% | 35,861 |
| Jul 30, 2026 | 2,478.40 | 2,478.40 | 2,367.20 | 2,440.00 | 2,440.00 | -0.20% | 21,906 |
| Jul 29, 2026 | 2,370.00 | 2,462.00 | 2,332.10 | 2,444.80 | 2,444.80 | 3.71% | 47,198 |
| Jul 28, 2026 | 2,203.10 | 2,460.00 | 2,185.00 | 2,357.30 | 2,357.30 | 7.00% | 264,970 |
| Jul 27, 2026 | 2,298.80 | 2,298.80 | 2,187.70 | 2,203.10 | 2,203.10 | -3.44% | 16,799 |
| Jul 24, 2026 | 2,344.90 | 2,363.30 | 2,203.60 | 2,281.60 | 2,281.60 | -2.12% | 64,610 |
| Jul 23, 2026 | 2,117.90 | 2,394.50 | 2,112.70 | 2,331.00 | 2,331.00 | 9.21% | 282,124 |
| Jul 22, 2026 | 2,259.90 | 2,265.10 | 2,066.00 | 2,134.50 | 2,134.50 | 0.09% | 58,170 |
| Jul 21, 2026 | 1,950.00 | 2,159.80 | 1,940.10 | 2,132.50 | 2,132.50 | 10.38% | 122,569 |
| Jul 20, 2026 | 1,959.10 | 1,978.00 | 1,882.70 | 1,932.00 | 1,932.00 | -1.39% | 20,672 |
| Jul 17, 2026 | 1,950.30 | 1,999.90 | 1,946.70 | 1,959.30 | 1,959.30 | -1.21% | 18,260 |
| Jul 16, 2026 | 2,045.00 | 2,050.00 | 1,967.10 | 1,983.30 | 1,983.30 | -1.34% | 14,563 |
| Jul 15, 2026 | 2,015.00 | 2,040.70 | 1,987.20 | 2,010.30 | 2,010.30 | -0.10% | 10,739 |
| Jul 14, 2026 | 2,041.00 | 2,066.60 | 1,940.90 | 2,012.40 | 2,012.40 | 0.34% | 17,417 |
| Jul 13, 2026 | 1,925.00 | 2,085.70 | 1,905.70 | 2,005.50 | 2,005.50 | 4.37% | 41,935 |
| Jul 10, 2026 | 1,937.50 | 1,959.70 | 1,907.00 | 1,921.60 | 1,921.60 | 0.77% | 13,615 |
| Jul 9, 2026 | 1,889.80 | 1,965.60 | 1,882.20 | 1,907.00 | 1,907.00 | 1.68% | 16,365 |
| Jul 8, 2026 | 1,936.10 | 1,987.90 | 1,831.50 | 1,875.40 | 1,875.40 | -3.66% | 38,586 |
| Jul 7, 2026 | 2,139.10 | 2,200.00 | 1,911.50 | 1,946.70 | 1,946.70 | -5.44% | 162,806 |
| Jul 6, 2026 | 1,864.90 | 2,155.00 | 1,858.60 | 2,058.60 | 2,058.60 | 11.08% | 635,447 |
| Jul 3, 2026 | 1,889.20 | 1,927.70 | 1,822.00 | 1,853.20 | 1,853.20 | -1.62% | 14,116 |
| Jul 2, 2026 | 1,948.60 | 1,948.60 | 1,860.10 | 1,883.80 | 1,883.80 | -1.88% | 15,826 |
| Jul 1, 2026 | 1,860.00 | 1,970.00 | 1,860.00 | 1,919.80 | 1,919.80 | 3.18% | 36,324 |
| Jun 30, 2026 | 1,757.60 | 1,904.80 | 1,750.30 | 1,860.70 | 1,860.70 | 6.11% | 37,673 |
| Jun 29, 2026 | 1,789.10 | 1,841.90 | 1,740.00 | 1,753.50 | 1,753.50 | -1.99% | 7,037 |
| Jun 25, 2026 | 1,792.60 | 1,810.70 | 1,760.00 | 1,789.10 | 1,789.10 | 1.30% | 7,632 |
| Jun 24, 2026 | 1,763.70 | 1,865.00 | 1,733.00 | 1,766.20 | 1,766.20 | -0.28% | 22,446 |
| Jun 23, 2026 | 1,775.10 | 1,805.90 | 1,732.10 | 1,771.10 | 1,771.10 | 0.54% | 16,015 |
| Jun 22, 2026 | 1,810.40 | 1,848.70 | 1,751.10 | 1,761.60 | 1,761.60 | -2.40% | 11,867 |
| Jun 19, 2026 | 1,779.90 | 1,853.00 | 1,718.10 | 1,805.00 | 1,805.00 | 1.94% | 24,301 |
| Jun 18, 2026 | 1,669.20 | 1,800.00 | 1,660.10 | 1,770.70 | 1,770.70 | 7.67% | 44,816 |
| Jun 17, 2026 | 1,550.10 | 1,709.90 | 1,550.10 | 1,644.60 | 1,644.60 | 5.14% | 32,463 |
| Jun 16, 2026 | 1,614.30 | 1,619.80 | 1,554.00 | 1,564.20 | 1,564.20 | -2.14% | 8,780 |
| Jun 15, 2026 | 1,630.00 | 1,633.40 | 1,582.70 | 1,598.40 | 1,598.40 | -0.01% | 10,010 |
| Jun 12, 2026 | 1,612.20 | 1,648.80 | 1,585.00 | 1,598.50 | 1,598.50 | 0.64% | 10,364 |
| Jun 11, 2026 | 1,604.80 | 1,625.10 | 1,545.00 | 1,588.40 | 1,588.40 | -2.01% | 17,460 |
| Jun 10, 2026 | 1,699.90 | 1,699.90 | 1,601.50 | 1,621.00 | 1,621.00 | -3.70% | 16,661 |
| Jun 9, 2026 | 1,690.00 | 1,725.00 | 1,660.00 | 1,683.30 | 1,683.30 | 0.18% | 12,170 |
| Jun 8, 2026 | 1,774.50 | 1,823.00 | 1,650.10 | 1,680.20 | 1,680.20 | -5.03% | 40,728 |
| Jun 5, 2026 | 1,690.00 | 1,807.00 | 1,690.00 | 1,769.10 | 1,769.10 | 6.27% | 86,017 |