Spectrum Electrical Industries Limited (NSE:SPECTRUM)
India · Delayed Price · Currency is INR 1,578.60
-19.80 (-1.24%)
Jun 16, 2026, 10:35 AM IST
NSE:SPECTRUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,614.30 | 1,619.80 | 1,585.00 | 1,597.00 | - | -0.09% | 10,030 |
| 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 |
| Jun 4, 2026 | 1,640.00 | 1,726.40 | 1,610.00 | 1,664.80 | 1,664.80 | 2.70% | 81,126 |
| Jun 3, 2026 | 1,479.90 | 1,687.90 | 1,473.70 | 1,621.10 | 1,621.10 | 10.00% | 273,765 |
| Jun 2, 2026 | 1,428.40 | 1,489.00 | 1,424.10 | 1,473.70 | 1,473.70 | 1.62% | 12,992 |
| Jun 1, 2026 | 1,443.40 | 1,490.00 | 1,406.20 | 1,450.20 | 1,450.20 | 0.47% | 43,208 |
| May 29, 2026 | 1,472.80 | 1,485.00 | 1,437.00 | 1,443.40 | 1,443.40 | -0.52% | 9,493 |
| May 27, 2026 | 1,500.00 | 1,544.80 | 1,415.90 | 1,451.00 | 1,451.00 | 4.89% | 64,939 |
| May 26, 2026 | 1,429.90 | 1,429.90 | 1,375.10 | 1,383.30 | 1,383.30 | -0.77% | 3,462 |
| 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 |