Spectrum Talent Management Limited (NSE:SPECTSTM)
India · Delayed Price · Currency is INR 64.30
-4.00 (-5.86%)
Aug 11, 2026, 3:25 PM IST
NSE:SPECTSTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | - | - | 1,600 |
| Aug 10, 2026 | 65.75 | 68.30 | 65.75 | 68.30 | 68.30 | 4.04% | 9,600 |
| Aug 7, 2026 | 64.05 | 66.00 | 64.05 | 65.65 | 65.65 | 5.29% | 3,200 |
| Aug 6, 2026 | 65.85 | 70.30 | 62.35 | 62.35 | 62.35 | -5.32% | 27,200 |
| Aug 5, 2026 | 60.15 | 65.85 | 60.15 | 65.85 | 65.85 | 4.94% | 38,400 |
| Aug 4, 2026 | 62.80 | 62.85 | 62.75 | 62.75 | 62.75 | -4.20% | 4,000 |
| Aug 3, 2026 | 62.50 | 67.80 | 62.50 | 65.50 | 65.50 | -3.32% | 10,400 |
| Jul 31, 2026 | 69.35 | 69.90 | 67.55 | 67.75 | 67.75 | -4.58% | 9,600 |
| Jul 30, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 2.90% | 3,200 |
| Jul 29, 2026 | 70.50 | 70.80 | 67.40 | 69.00 | 69.00 | 1.47% | 4,800 |
| Jul 28, 2026 | 67.70 | 69.50 | 67.00 | 68.00 | 68.00 | 7.59% | 9,600 |
| Jul 27, 2026 | 59.95 | 66.20 | 59.95 | 63.20 | 63.20 | 9.15% | 17,600 |
| Jul 24, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 800 |
| Jul 23, 2026 | 57.85 | 57.90 | 57.85 | 57.90 | 57.90 | -0.26% | 1,600 |
| Jul 22, 2026 | 58.25 | 58.90 | 57.95 | 58.05 | 58.05 | -4.84% | 21,600 |
| Jul 21, 2026 | 58.05 | 61.00 | 58.05 | 61.00 | 61.00 | - | 3,200 |
| Jul 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.53% | 800 |
| Jul 17, 2026 | 59.10 | 63.85 | 59.10 | 61.95 | 61.95 | 0.08% | 8,000 |
| Jul 16, 2026 | 61.95 | 61.95 | 59.50 | 61.90 | 61.90 | 3.34% | 5,600 |
| Jul 15, 2026 | 59.45 | 59.95 | 58.05 | 59.90 | 59.90 | 0.76% | 4,800 |
| Jul 14, 2026 | 59.85 | 59.85 | 58.05 | 59.45 | 59.45 | 4.21% | 4,000 |
| Jul 13, 2026 | 57.05 | 57.15 | 57.05 | 57.05 | 57.05 | -0.35% | 12,800 |
| Jul 10, 2026 | 57.00 | 57.70 | 57.00 | 57.25 | 57.25 | 0.44% | 6,400 |
| Jul 9, 2026 | 57.00 | 57.10 | 57.00 | 57.00 | 57.00 | - | 5,600 |
| Jul 8, 2026 | 56.10 | 57.00 | 56.10 | 57.00 | 57.00 | 1.60% | 4,000 |
| Jul 7, 2026 | 57.05 | 57.20 | 56.10 | 56.10 | 56.10 | -4.92% | 3,200 |
| Jul 6, 2026 | 58.50 | 59.50 | 58.45 | 59.00 | 59.00 | 1.81% | 8,000 |
| Jul 3, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 2.02% | 800 |
| Jul 1, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | 2,400 |
| Jun 30, 2026 | 56.55 | 58.35 | 55.00 | 56.80 | 56.80 | 0.18% | 24,000 |
| Jun 29, 2026 | 56.75 | 56.85 | 56.70 | 56.70 | 56.70 | 2.81% | 4,000 |
| Jun 25, 2026 | 58.00 | 58.00 | 55.00 | 55.15 | 55.15 | -4.67% | 13,600 |
| Jun 24, 2026 | 55.05 | 58.50 | 55.05 | 57.85 | 57.85 | 2.75% | 4,800 |
| Jun 23, 2026 | 59.00 | 59.50 | 56.05 | 56.30 | 56.30 | -0.71% | 12,000 |
| Jun 22, 2026 | 54.85 | 56.70 | 54.85 | 56.70 | 56.70 | 5.00% | 23,200 |
| Jun 19, 2026 | 55.30 | 55.30 | 54.00 | 54.00 | 54.00 | -2.61% | 2,400 |
| Jun 18, 2026 | 57.05 | 57.05 | 54.20 | 55.45 | 55.45 | -2.80% | 32,000 |
| Jun 17, 2026 | 55.95 | 57.80 | 55.70 | 57.05 | 57.05 | 1.69% | 16,800 |
| Jun 16, 2026 | 51.55 | 56.10 | 50.80 | 56.10 | 56.10 | 4.96% | 80,000 |
| Jun 15, 2026 | 53.55 | 55.25 | 53.45 | 53.45 | 53.45 | -4.98% | 77,600 |
| Jun 12, 2026 | 56.65 | 56.65 | 56.25 | 56.25 | 56.25 | -4.98% | 56,000 |
| Jun 11, 2026 | 62.05 | 62.05 | 59.20 | 59.20 | 59.20 | -4.98% | 19,200 |
| Jun 10, 2026 | 65.40 | 67.65 | 62.30 | 62.30 | 62.30 | -4.96% | 25,600 |
| Jun 9, 2026 | 70.50 | 70.50 | 65.55 | 65.55 | 65.55 | -5.00% | 21,600 |
| Jun 8, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 6,400 |
| Jun 5, 2026 | 69.80 | 70.05 | 67.60 | 70.00 | 70.00 | - | 12,000 |
| Jun 3, 2026 | 70.00 | 70.00 | 68.40 | 70.00 | 70.00 | -2.71% | 15,200 |
| Jun 2, 2026 | 70.05 | 72.00 | 70.05 | 71.95 | 71.95 | 2.71% | 4,000 |
| Jun 1, 2026 | 69.50 | 70.05 | 68.80 | 70.05 | 70.05 | 4.94% | 10,400 |
| May 29, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 4.95% | 49,600 |