Spectrum Talent Management Limited (NSE:SPECTSTM)
India · Delayed Price · Currency is INR 55.00
-1.80 (-3.17%)
May 22, 2026, 2:49 PM IST
NSE:SPECTSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 58.50 | 59.30 | 57.50 | 59.20 | 59.20 | 0.94% | 10,400 |
| May 4, 2026 | 60.25 | 60.25 | 58.35 | 58.65 | 58.65 | -4.48% | 22,400 |
| Apr 30, 2026 | 61.70 | 61.70 | 61.40 | 61.40 | 61.40 | -4.95% | 21,600 |
| Apr 29, 2026 | 65.85 | 66.00 | 62.75 | 64.60 | 64.60 | -2.20% | 21,600 |
| Apr 28, 2026 | 66.25 | 70.70 | 66.05 | 66.05 | 66.05 | -4.96% | 15,200 |
| Apr 27, 2026 | 71.15 | 71.15 | 68.95 | 69.50 | 69.50 | -4.20% | 19,200 |
| Apr 24, 2026 | 71.90 | 73.35 | 67.00 | 72.55 | 72.55 | 3.79% | 30,400 |
| Apr 23, 2026 | 77.10 | 84.25 | 68.00 | 69.90 | 69.90 | -10.90% | 76,000 |
| Apr 22, 2026 | 93.00 | 93.00 | 72.00 | 78.45 | 78.45 | -7.38% | 140,000 |
| Apr 21, 2026 | 76.95 | 85.90 | 76.35 | 84.70 | 84.70 | 16.03% | 25,600 |
| Apr 20, 2026 | 77.60 | 77.60 | 71.20 | 73.00 | 73.00 | 2.17% | 7,200 |
| Apr 17, 2026 | 72.50 | 72.50 | 68.05 | 71.45 | 71.45 | 6.64% | 4,000 |
| Apr 16, 2026 | 69.50 | 69.50 | 63.10 | 67.00 | 67.00 | 10.20% | 7,200 |
| Apr 15, 2026 | 61.00 | 61.00 | 60.00 | 60.80 | 60.80 | -6.89% | 110,400 |
| Apr 13, 2026 | 54.25 | 65.30 | 54.25 | 65.30 | 65.30 | 5.66% | 109,600 |
| Apr 10, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | 800 |
| Apr 8, 2026 | 64.00 | 64.00 | 61.80 | 61.80 | 61.80 | -3.13% | 7,200 |
| Apr 7, 2026 | 55.20 | 63.80 | 55.20 | 63.80 | 63.80 | 10.00% | 15,200 |
| Apr 2, 2026 | 57.95 | 58.00 | 57.95 | 58.00 | 58.00 | 2.47% | 3,200 |
| Apr 1, 2026 | 55.15 | 56.60 | 55.15 | 56.60 | 56.60 | 9.90% | 5,600 |
| Mar 30, 2026 | 54.65 | 54.65 | 50.75 | 51.50 | 51.50 | -4.89% | 13,600 |
| Mar 27, 2026 | 57.90 | 57.90 | 54.00 | 54.15 | 54.15 | -9.67% | 18,400 |
| Mar 25, 2026 | 53.35 | 60.45 | 53.30 | 59.95 | 59.95 | 1.70% | 16,800 |
| Mar 24, 2026 | 54.25 | 58.95 | 54.25 | 58.95 | 58.95 | 6.12% | 6,400 |
| Mar 23, 2026 | 57.20 | 58.00 | 55.10 | 55.55 | 55.55 | -9.23% | 26,400 |
| Mar 20, 2026 | 63.90 | 63.90 | 61.20 | 61.20 | 61.20 | -3.77% | 16,000 |
| Mar 19, 2026 | 64.75 | 66.00 | 62.10 | 63.60 | 63.60 | -7.83% | 24,000 |
| Mar 18, 2026 | 66.00 | 69.00 | 65.00 | 69.00 | 69.00 | - | 17,600 |
| Mar 17, 2026 | 66.50 | 70.00 | 66.50 | 69.00 | 69.00 | -2.13% | 8,800 |
| Mar 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | 800 |
| Mar 13, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | -1.37% | 6,400 |
| Mar 12, 2026 | 63.50 | 73.00 | 63.50 | 73.00 | 73.00 | 5.80% | 14,400 |
| Mar 11, 2026 | 69.00 | 69.00 | 68.80 | 69.00 | 69.00 | 0.07% | 8,000 |
| Mar 10, 2026 | 65.35 | 68.95 | 65.35 | 68.95 | 68.95 | 2.30% | 8,000 |
| Mar 9, 2026 | 64.00 | 67.40 | 64.00 | 67.40 | 67.40 | - | 4,000 |
| Mar 6, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.15% | 13,600 |
| Mar 5, 2026 | 69.95 | 69.95 | 66.50 | 67.30 | 67.30 | 1.58% | 5,600 |