NSE:SPECTSTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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