Spectrum Electrical Industries Limited (NSE:SPECTRUM)
India · Delayed Price · Currency is INR 1,390.00
-4.10 (-0.29%)
May 26, 2026, 3:29 PM IST
NSE:SPECTRUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,444.10 | 1,444.10 | 1,376.40 | 1,394.10 | 1,394.10 | -1.75% | 12,541 |
| May 22, 2026 | 1,411.00 | 1,474.00 | 1,411.00 | 1,418.90 | 1,418.90 | 0.40% | 10,352 |
| May 21, 2026 | 1,453.90 | 1,453.90 | 1,405.10 | 1,413.20 | 1,413.20 | -1.07% | 4,501 |
| May 20, 2026 | 1,438.70 | 1,449.90 | 1,376.00 | 1,428.50 | 1,428.50 | -0.68% | 7,215 |
| May 19, 2026 | 1,405.10 | 1,461.70 | 1,405.10 | 1,438.30 | 1,438.30 | 2.43% | 4,523 |
| May 18, 2026 | 1,465.00 | 1,465.00 | 1,390.00 | 1,404.20 | 1,404.20 | -2.78% | 7,046 |
| May 15, 2026 | 1,349.00 | 1,457.80 | 1,331.20 | 1,444.30 | 1,444.30 | 5.88% | 14,113 |
| May 14, 2026 | 1,400.30 | 1,402.00 | 1,299.00 | 1,364.10 | 1,364.10 | -2.59% | 76,214 |
| May 13, 2026 | 1,355.50 | 1,423.50 | 1,355.50 | 1,400.30 | 1,400.30 | -1.23% | 46,488 |
| May 12, 2026 | 1,417.50 | 1,492.00 | 1,411.90 | 1,417.80 | 1,417.80 | 1.03% | 32,866 |
| May 11, 2026 | 1,253.00 | 1,420.00 | 1,253.00 | 1,403.40 | 1,403.40 | 12.06% | 66,347 |
| May 8, 2026 | 1,245.00 | 1,263.20 | 1,204.60 | 1,252.40 | 1,252.40 | 2.61% | 15,247 |
| May 7, 2026 | 1,166.00 | 1,245.00 | 1,156.10 | 1,220.60 | 1,220.60 | 5.57% | 17,163 |
| May 6, 2026 | 1,161.00 | 1,164.80 | 1,149.00 | 1,156.20 | 1,156.20 | -0.20% | 2,059 |
| May 5, 2026 | 1,139.00 | 1,164.50 | 1,139.00 | 1,158.50 | 1,158.50 | -0.38% | 1,841 |
| May 4, 2026 | 1,227.90 | 1,227.90 | 1,158.00 | 1,162.90 | 1,162.90 | -3.59% | 3,143 |
| Apr 30, 2026 | 1,168.00 | 1,219.70 | 1,138.00 | 1,206.20 | 1,206.20 | 5.01% | 8,728 |
| Apr 29, 2026 | 1,146.40 | 1,160.00 | 1,135.00 | 1,148.70 | 1,148.70 | 0.20% | 4,253 |
| Apr 28, 2026 | 1,148.20 | 1,165.30 | 1,136.90 | 1,146.40 | 1,146.40 | -0.65% | 5,629 |
| Apr 27, 2026 | 1,135.60 | 1,187.20 | 1,134.50 | 1,153.90 | 1,153.90 | 1.78% | 8,201 |
| Apr 24, 2026 | 1,160.00 | 1,171.60 | 1,120.60 | 1,133.70 | 1,133.70 | -0.88% | 5,520 |
| Apr 23, 2026 | 1,122.20 | 1,158.00 | 1,122.20 | 1,143.80 | 1,143.80 | 1.05% | 5,690 |
| Apr 22, 2026 | 1,170.80 | 1,170.80 | 1,122.00 | 1,131.90 | 1,131.90 | -2.93% | 7,880 |
| Apr 21, 2026 | 1,159.70 | 1,189.20 | 1,145.50 | 1,166.10 | 1,166.10 | 0.56% | 6,701 |
| Apr 20, 2026 | 1,210.70 | 1,210.70 | 1,151.50 | 1,159.60 | 1,159.60 | -3.50% | 7,408 |
| Apr 17, 2026 | 1,206.90 | 1,216.60 | 1,182.40 | 1,201.60 | 1,201.60 | 0.54% | 12,231 |
| Apr 16, 2026 | 1,203.00 | 1,230.50 | 1,172.80 | 1,195.10 | 1,195.10 | -0.74% | 31,636 |
| Apr 15, 2026 | 1,203.00 | 1,233.90 | 1,176.10 | 1,204.00 | 1,204.00 | 0.17% | 16,345 |
| Apr 13, 2026 | 1,202.00 | 1,243.90 | 1,170.00 | 1,202.00 | 1,202.00 | -1.88% | 9,841 |
| Apr 10, 2026 | 1,208.60 | 1,273.90 | 1,170.10 | 1,225.00 | 1,225.00 | 0.24% | 33,947 |
| Apr 9, 2026 | 1,299.00 | 1,299.00 | 1,199.90 | 1,222.10 | 1,222.10 | -5.43% | 25,422 |
| Apr 8, 2026 | 1,370.00 | 1,370.00 | 1,282.10 | 1,292.30 | 1,292.30 | -3.32% | 13,105 |
| Apr 7, 2026 | 1,377.00 | 1,398.00 | 1,330.20 | 1,336.70 | 1,336.70 | -2.24% | 4,824 |
| Apr 6, 2026 | 1,423.90 | 1,423.90 | 1,355.50 | 1,367.30 | 1,367.30 | -2.54% | 7,854 |
| Apr 2, 2026 | 1,443.10 | 1,467.40 | 1,399.00 | 1,402.90 | 1,402.90 | -4.25% | 5,151 |
| Apr 1, 2026 | 1,555.00 | 1,555.00 | 1,456.00 | 1,465.10 | 1,465.10 | -5.65% | 5,678 |
| Mar 30, 2026 | 1,458.50 | 1,655.00 | 1,432.00 | 1,552.80 | 1,552.80 | 5.37% | 21,888 |
| Mar 27, 2026 | 1,440.80 | 1,482.00 | 1,424.40 | 1,473.60 | 1,473.60 | 0.75% | 8,909 |
| 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 |