Spectrum Talent Management Limited (NSE:SPECTSTM)
India · Delayed Price · Currency is INR 57.70
+1.80 (3.22%)
Oct 29, 2026, 12:18 PM IST
NSE:SPECTSTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 3.22% | 1,600 |
| Oct 28, 2026 | 56.00 | 56.00 | 55.50 | 55.90 | 55.90 | -1.24% | 4,000 |
| Oct 27, 2026 | 56.50 | 56.60 | 56.50 | 56.60 | 56.60 | 7.71% | 1,600 |
| Oct 23, 2026 | 54.35 | 54.35 | 52.00 | 52.55 | 52.55 | -3.31% | 25,600 |
| Oct 22, 2026 | 53.60 | 54.35 | 53.60 | 54.35 | 54.35 | -2.95% | 2,400 |
| Oct 21, 2026 | 56.10 | 56.50 | 56.00 | 56.00 | 56.00 | -0.18% | 2,400 |
| Oct 19, 2026 | 59.85 | 59.85 | 56.00 | 56.10 | 56.10 | -2.52% | 24,800 |
| Oct 16, 2026 | 61.50 | 61.50 | 56.60 | 57.55 | 57.55 | -6.19% | 28,800 |
| Oct 15, 2026 | 63.90 | 63.90 | 61.00 | 61.35 | 61.35 | 6.14% | 18,400 |
| Oct 14, 2026 | 56.75 | 60.75 | 56.75 | 57.80 | 57.80 | -2.53% | 2,400 |
| Oct 13, 2026 | 61.50 | 63.85 | 56.00 | 59.30 | 59.30 | -2.39% | 24,000 |
| Oct 12, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.49% | 800 |
| Oct 9, 2026 | 60.50 | 61.70 | 60.50 | 61.05 | 61.05 | 0.91% | 5,600 |
| Oct 8, 2026 | 61.60 | 61.60 | 58.00 | 60.50 | 60.50 | 0.67% | 3,200 |
| Oct 7, 2026 | 60.10 | 61.65 | 60.10 | 60.10 | 60.10 | -0.50% | 2,400 |
| Oct 6, 2026 | 59.90 | 61.90 | 59.90 | 60.40 | 60.40 | 2.46% | 3,200 |
| Oct 5, 2026 | 59.90 | 60.00 | 58.00 | 58.95 | 58.95 | -1.59% | 4,000 |
| Oct 1, 2026 | 57.05 | 59.90 | 57.00 | 59.90 | 59.90 | -2.60% | 2,400 |
| Sep 30, 2026 | 54.05 | 61.50 | 53.95 | 61.50 | 61.50 | 2.50% | 80,800 |
| Sep 29, 2026 | 57.95 | 61.90 | 57.95 | 60.00 | 60.00 | 8.11% | 6,400 |
| Sep 28, 2026 | 57.00 | 57.00 | 54.25 | 55.50 | 55.50 | -8.04% | 39,200 |
| Sep 25, 2026 | 56.80 | 62.80 | 54.00 | 60.35 | 60.35 | 6.72% | 39,200 |
| Sep 24, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - | 800 |
| Sep 21, 2026 | 60.00 | 60.00 | 56.55 | 56.55 | 56.55 | -5.75% | 3,200 |
| Sep 18, 2026 | 60.05 | 60.05 | 60.00 | 60.00 | 60.00 | - | 2,400 |
| Sep 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.27% | 4,000 |
| Sep 11, 2026 | 59.70 | 59.70 | 59.25 | 59.25 | 59.25 | 0.42% | 1,600 |
| Sep 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 800 |
| Sep 7, 2026 | 56.10 | 60.00 | 54.00 | 60.00 | 60.00 | 7.14% | 5,600 |
| Sep 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 800 |
| Sep 3, 2026 | 57.95 | 57.95 | 56.00 | 56.00 | 56.00 | -4.19% | 4,800 |
| Sep 2, 2026 | 58.00 | 58.55 | 58.00 | 58.45 | 58.45 | 0.69% | 15,200 |
| Sep 1, 2026 | 59.00 | 59.00 | 58.05 | 58.05 | 58.05 | -3.25% | 5,600 |
| Aug 28, 2026 | 59.60 | 60.10 | 59.60 | 60.00 | 60.00 | -3.85% | 5,600 |
| Aug 26, 2026 | 64.95 | 64.95 | 58.10 | 62.40 | 62.40 | 1.96% | 10,400 |
| Aug 25, 2026 | 62.50 | 62.50 | 60.00 | 61.20 | 61.20 | -2.08% | 12,000 |
| Aug 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 800 |
| Aug 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.08% | 800 |
| Aug 19, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.08% | 800 |
| Aug 17, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.16% | 800 |
| Aug 14, 2026 | 62.45 | 62.60 | 62.45 | 62.50 | 62.50 | 0.08% | 4,000 |
| Aug 13, 2026 | 61.00 | 62.45 | 61.00 | 62.45 | 62.45 | 2.55% | 5,600 |
| Aug 12, 2026 | 60.75 | 61.20 | 60.75 | 60.90 | 60.90 | -5.07% | 12,800 |
| Aug 11, 2026 | 68.30 | 68.30 | 64.05 | 64.15 | 64.15 | -6.08% | 4,800 |
| 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 |