Skip to main content
logo
Spectrum Electrical Industries Limited (NSE:SPECTRUM)
India flag India · Delayed Price · Currency is INR
3,524.10
+167.80 (5.00%)
Sep 25, 2026, 3:27 PM IST

NSE:SPECTRUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,340.003,524.103,300.003,518.803,518.804.84%16,796
Sep 24, 20263,150.003,379.003,080.003,356.303,356.303.54%17,675
Sep 23, 20263,398.903,398.903,177.303,241.603,241.60-3.08%11,852
Sep 22, 20263,285.003,351.003,090.003,344.503,344.504.79%14,682
Sep 21, 20263,065.003,191.503,065.003,191.503,191.505.00%8,355
Sep 18, 20262,990.003,145.002,955.003,039.603,039.60-0.35%4,924
Sep 17, 20263,083.003,124.002,950.003,050.403,050.40-1.08%9,635
Sep 16, 20263,132.203,132.503,015.003,083.703,083.70-2.83%19,711
Sep 15, 20263,058.003,173.602,951.103,173.603,173.605.00%29,046
Sep 11, 20262,970.003,022.502,752.003,022.503,022.505.00%47,215
Sep 10, 20262,878.602,878.602,878.002,878.602,878.605.00%10,777
Sep 9, 20262,591.002,741.602,571.002,741.602,741.605.00%22,007
Sep 8, 20262,611.102,611.102,611.102,611.102,611.105.00%12,874
Sep 7, 20262,369.002,486.802,369.002,486.802,486.805.00%5,740
Sep 4, 20262,360.002,368.402,256.002,368.402,368.405.00%14,242
Sep 3, 20262,140.002,255.702,105.002,255.702,255.705.00%10,571
Sep 2, 20262,100.002,180.002,072.202,148.302,148.300.59%6,134
Sep 1, 20262,140.002,174.902,050.002,135.802,135.800.72%6,939
Aug 31, 20262,101.002,169.902,100.002,120.502,120.500.17%1,947
Aug 28, 20262,129.802,150.002,050.002,116.902,116.900.49%5,329
Aug 27, 20262,150.002,154.502,090.002,106.602,106.60-2.75%4,068
Aug 26, 20262,110.102,177.002,081.002,166.202,166.20-1.10%4,882
Aug 25, 20262,170.002,227.802,050.002,190.202,190.202.14%7,263
Aug 24, 20262,124.202,188.002,095.002,144.302,144.301.06%4,189
Aug 21, 20262,215.502,215.502,101.902,121.802,121.80-4.10%11,368
Aug 20, 20262,310.002,325.002,180.002,212.502,212.50-3.16%8,073
Aug 19, 20262,260.002,342.802,260.002,284.802,284.802.40%8,682
Aug 18, 20262,051.202,231.302,051.202,231.302,231.305.00%5,337
Aug 17, 20262,150.602,224.802,125.102,125.102,125.10-5.00%9,581
Aug 14, 20262,309.902,326.902,236.902,236.902,236.90-5.00%5,544
Aug 13, 20262,170.002,375.002,169.502,354.602,354.603.11%13,314
Aug 12, 20262,283.602,332.102,283.602,283.602,283.60-5.00%5,837
Aug 11, 20262,530.202,530.202,403.702,403.702,403.70-5.00%3,644
Aug 10, 20262,440.802,565.002,440.802,530.202,530.203.67%17,112
Aug 7, 20262,567.602,576.602,410.002,440.702,440.70-4.96%14,748
Aug 6, 20262,523.202,637.202,504.402,568.002,568.002.14%23,515
Aug 5, 20262,552.102,570.702,500.002,514.202,514.20-1.49%11,380
Aug 4, 20262,550.002,585.002,500.002,552.102,552.100.18%18,558
Aug 3, 20262,395.902,591.002,357.002,547.402,547.407.80%97,267
Jul 31, 20262,436.402,439.902,328.002,363.002,363.00-3.16%35,861
Jul 30, 20262,478.402,478.402,367.202,440.002,440.00-0.20%21,906
Jul 29, 20262,370.002,462.002,332.102,444.802,444.803.71%47,198
Jul 28, 20262,203.102,460.002,185.002,357.302,357.307.00%264,970
Jul 27, 20262,298.802,298.802,187.702,203.102,203.10-3.44%16,799
Jul 24, 20262,344.902,363.302,203.602,281.602,281.60-2.12%64,610
Jul 23, 20262,117.902,394.502,112.702,331.002,331.009.21%282,124
Jul 22, 20262,259.902,265.102,066.002,134.502,134.500.09%58,170
Jul 21, 20261,950.002,159.801,940.102,132.502,132.5010.38%122,569
Jul 20, 20261,959.101,978.001,882.701,932.001,932.00-1.39%20,672
Jul 17, 20261,950.301,999.901,946.701,959.301,959.30-1.21%18,260