Spectrum Talent Management Limited (NSE:SPECTSTM)
India · Delayed Price · Currency is INR 78.30
-8.70 (-10.00%)
Feb 13, 2026, 3:29 PM IST
NSE:SPECTSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 80.15 | 80.15 | 78.30 | 78.30 | 78.30 | -10.00% | 13,600 |
| Feb 12, 2026 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.22% | 2,400 |
| Feb 11, 2026 | 84.25 | 85.95 | 84.25 | 85.95 | 85.95 | - | 4,000 |
| Feb 10, 2026 | 90.25 | 90.25 | 85.95 | 85.95 | 85.95 | -10.00% | 25,600 |
| Feb 6, 2026 | 95.00 | 102.00 | 93.00 | 95.50 | 95.50 | 0.53% | 17,600 |
| Feb 5, 2026 | 90.50 | 95.00 | 90.50 | 95.00 | 95.00 | 4.74% | 2,400 |
| Feb 4, 2026 | 84.25 | 90.70 | 83.30 | 90.70 | 90.70 | 3.54% | 7,200 |
| Feb 2, 2026 | 88.10 | 92.70 | 87.60 | 87.60 | 87.60 | -4.99% | 9,600 |
| Feb 1, 2026 | 85.50 | 94.40 | 85.50 | 92.20 | 92.20 | 2.50% | 10,400 |
| Jan 30, 2026 | 85.30 | 89.95 | 83.20 | 89.95 | 89.95 | 2.74% | 7,200 |
| Jan 29, 2026 | 88.10 | 94.10 | 85.30 | 87.55 | 87.55 | -2.45% | 14,400 |
| Jan 28, 2026 | 89.25 | 92.95 | 88.00 | 89.75 | 89.75 | 0.56% | 8,800 |
| Jan 27, 2026 | 86.65 | 90.95 | 82.35 | 89.25 | 89.25 | 3.00% | 24,800 |
| Jan 23, 2026 | 83.50 | 86.65 | 79.90 | 86.65 | 86.65 | 3.65% | 5,600 |
| Jan 22, 2026 | 84.10 | 84.10 | 83.40 | 83.60 | 83.60 | 4.30% | 2,400 |
| Jan 21, 2026 | 78.95 | 80.15 | 77.95 | 80.15 | 80.15 | 4.98% | 11,200 |
| Jan 20, 2026 | 83.00 | 83.00 | 76.35 | 76.35 | 76.35 | -4.98% | 8,800 |
| Jan 19, 2026 | 73.40 | 80.35 | 73.25 | 80.35 | 80.35 | 4.22% | 6,400 |
| Jan 16, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 3.56% | 800 |
| Jan 14, 2026 | 72.90 | 76.45 | 69.30 | 74.45 | 74.45 | 2.13% | 25,600 |
| Jan 13, 2026 | 75.00 | 77.80 | 72.90 | 72.90 | 72.90 | -4.95% | 26,400 |
| Jan 12, 2026 | 80.00 | 80.00 | 76.40 | 76.70 | 76.70 | -4.60% | 12,000 |
| Jan 9, 2026 | 86.30 | 86.30 | 80.40 | 80.40 | 80.40 | -4.96% | 8,000 |
| Jan 8, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -5.00% | 3,200 |
| Jan 7, 2026 | 96.00 | 96.00 | 89.05 | 89.05 | 89.05 | -4.96% | 17,600 |
| Jan 6, 2026 | 90.95 | 95.45 | 88.05 | 93.70 | 93.70 | 3.02% | 11,200 |
| Jan 5, 2026 | 92.15 | 98.00 | 90.95 | 90.95 | 90.95 | -4.96% | 24,000 |
| Jan 2, 2026 | 90.15 | 95.70 | 90.15 | 95.70 | 95.70 | 2.24% | 1,600 |
| Dec 31, 2025 | 99.70 | 99.70 | 93.60 | 93.60 | 93.60 | -4.88% | 3,200 |
| Dec 30, 2025 | 100.05 | 100.05 | 98.40 | 98.40 | 98.40 | -4.97% | 10,400 |
| Dec 29, 2025 | 95.15 | 104.35 | 95.15 | 103.55 | 103.55 | 3.71% | 16,800 |
| Dec 26, 2025 | 96.45 | 100.85 | 96.45 | 99.85 | 99.85 | 3.53% | 5,600 |
| Dec 24, 2025 | 93.20 | 98.55 | 89.35 | 96.45 | 96.45 | 2.55% | 20,000 |
| Dec 23, 2025 | 98.95 | 99.50 | 94.05 | 94.05 | 94.05 | -4.95% | 13,600 |
| Dec 22, 2025 | 91.65 | 100.30 | 91.65 | 98.95 | 98.95 | 3.56% | 24,800 |
| Dec 19, 2025 | 95.40 | 95.55 | 94.95 | 95.55 | 95.55 | 5.00% | 4,800 |
| Dec 18, 2025 | 86.80 | 91.10 | 85.00 | 91.00 | 91.00 | 4.84% | 11,200 |
| Dec 17, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 2.00% | 800 |
| Dec 16, 2025 | 83.95 | 85.10 | 77.05 | 85.10 | 85.10 | 4.93% | 13,600 |
| Dec 15, 2025 | 80.95 | 81.30 | 80.90 | 81.10 | 81.10 | 4.71% | 2,400 |
| Dec 12, 2025 | 76.70 | 77.45 | 70.70 | 77.45 | 77.45 | 4.95% | 29,600 |
| Dec 11, 2025 | 77.00 | 77.00 | 72.20 | 73.80 | 73.80 | -2.89% | 19,200 |
| Dec 9, 2025 | 75.05 | 76.00 | 75.05 | 76.00 | 76.00 | -3.80% | 4,000 |
| Dec 8, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 1,600 |
| Dec 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.11% | 800 |
| Dec 3, 2025 | 77.20 | 80.90 | 77.20 | 80.90 | 80.90 | 4.79% | 5,600 |
| Dec 2, 2025 | 76.00 | 77.25 | 73.30 | 77.20 | 77.20 | 4.89% | 21,600 |
| Dec 1, 2025 | 71.10 | 77.55 | 70.25 | 73.60 | 73.60 | -0.47% | 31,200 |
| Nov 28, 2025 | 74.20 | 74.45 | 73.95 | 73.95 | 73.95 | -0.74% | 6,400 |
| Nov 27, 2025 | 74.45 | 75.95 | 74.45 | 74.50 | 74.50 | 0.13% | 5,600 |