SPEL Semiconductor Limited (NSE:SPELS)
India · Delayed Price · Currency is INR 149.38
+0.77 (0.52%)
At close: Sep 4, 2026
NSE:SPELS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 150.50 | 150.50 | 148.00 | 149.38 | 149.38 | 0.52% | 17,175 |
| Sep 3, 2026 | 148.68 | 152.50 | 147.00 | 148.61 | 148.61 | -0.05% | 30,031 |
| Sep 2, 2026 | 151.00 | 151.00 | 145.00 | 148.68 | 148.68 | -0.72% | 25,327 |
| Sep 1, 2026 | 147.00 | 152.95 | 143.12 | 149.76 | 149.76 | 1.75% | 57,795 |
| Aug 31, 2026 | 152.00 | 152.00 | 146.01 | 147.19 | 147.19 | -2.37% | 39,129 |
| Aug 28, 2026 | 155.39 | 156.60 | 150.00 | 150.77 | 150.77 | -0.82% | 44,406 |
| Aug 27, 2026 | 143.62 | 157.00 | 143.62 | 152.01 | 152.01 | 5.85% | 204,147 |
| Aug 26, 2026 | 143.88 | 144.95 | 142.01 | 143.61 | 143.61 | 1.18% | 19,040 |
| Aug 25, 2026 | 147.00 | 147.70 | 140.10 | 141.94 | 141.94 | -3.35% | 56,641 |
| Aug 24, 2026 | 147.71 | 148.00 | 146.00 | 146.86 | 146.86 | -0.58% | 29,836 |
| Aug 21, 2026 | 150.23 | 150.23 | 145.10 | 147.71 | 147.71 | -1.67% | 40,372 |
| Aug 20, 2026 | 147.13 | 153.80 | 147.00 | 150.22 | 150.22 | 2.10% | 39,568 |
| Aug 19, 2026 | 151.80 | 151.80 | 145.86 | 147.13 | 147.13 | -1.17% | 30,338 |