Spectrum Talent Management Limited (NSE:SPECTSTM)
India · Delayed Price · Currency is INR 61.00
0.00 (0.00%)
Jul 21, 2026, 11:50 AM IST
NSE:SPECTSTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 4.95% | 6,400 |
| May 26, 2026 | 60.45 | 60.60 | 60.45 | 60.60 | 60.60 | 4.94% | 32,800 |
| May 25, 2026 | 56.90 | 57.75 | 56.90 | 57.75 | 57.75 | 5.00% | 12,000 |
| May 22, 2026 | 55.00 | 55.05 | 55.00 | 55.00 | 55.00 | -3.17% | 2,400 |
| May 21, 2026 | 54.30 | 56.80 | 54.30 | 56.80 | 56.80 | 4.60% | 5,600 |
| May 20, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 1.21% | 1,600 |
| May 19, 2026 | 54.05 | 54.50 | 53.55 | 53.65 | 53.65 | -4.11% | 5,600 |
| May 18, 2026 | 53.50 | 55.95 | 53.50 | 55.95 | 55.95 | -0.09% | 5,600 |
| May 15, 2026 | 54.10 | 56.00 | 53.70 | 56.00 | 56.00 | -0.88% | 17,600 |
| May 14, 2026 | 55.85 | 57.00 | 55.85 | 56.50 | 56.50 | -2.33% | 3,200 |
| May 13, 2026 | 56.00 | 57.85 | 55.50 | 57.85 | 57.85 | -0.17% | 4,800 |
| May 12, 2026 | 60.50 | 60.70 | 57.95 | 57.95 | 57.95 | -4.92% | 8,800 |
| May 11, 2026 | 60.80 | 62.80 | 60.80 | 60.95 | 60.95 | - | 9,600 |
| May 8, 2026 | 58.70 | 61.10 | 57.00 | 60.95 | 60.95 | 1.58% | 68,800 |
| May 7, 2026 | 61.70 | 61.70 | 60.00 | 60.00 | 60.00 | -2.76% | 4,800 |
| May 6, 2026 | 59.05 | 61.85 | 59.05 | 61.70 | 61.70 | 4.22% | 11,200 |