SPEL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	43.49	46.40	42.50	45.83	45.83	5.28%	571,392
Feb 26, 2026	40.10	43.95	40.00	43.53	43.53	8.04%	422,496
Feb 25, 2026	42.01	42.50	40.17	40.29	40.29	-3.01%	452,522
Feb 24, 2026	44.00	44.00	41.00	41.54	41.54	-4.64%	2,009,067
Feb 23, 2026	45.01	46.80	43.10	43.56	43.06	-5.90%	185,192
Feb 20, 2026	46.82	47.99	44.05	46.29	45.76	-1.41%	269,517
Feb 19, 2026	50.99	50.99	46.52	46.95	46.41	-6.46%	571,818
Feb 18, 2026	52.10	53.30	50.00	50.19	49.61	-3.43%	875,898
Feb 17, 2026	52.47	53.20	51.00	51.97	51.37	-0.95%	220,965
Feb 16, 2026	53.62	53.95	52.10	52.47	51.87	-2.05%	199,269
Feb 13, 2026	54.00	54.20	52.90	53.57	52.96	-1.14%	418,605
Feb 12, 2026	55.40	55.40	53.90	54.19	53.57	-1.56%	156,560
Feb 11, 2026	55.20	55.50	54.55	55.05	54.42	0.11%	375,296
Feb 10, 2026	54.03	55.44	54.03	54.99	54.36	1.03%	452,443
Feb 9, 2026	54.30	55.03	53.98	54.43	53.81	0.74%	174,411
Feb 6, 2026	55.66	55.75	53.50	54.03	53.41	-2.93%	657,128
Feb 4, 2026	56.45	56.75	55.50	55.66	55.02	-0.70%	320,243
Feb 3, 2026	55.00	57.45	55.00	56.05	55.41	2.19%	608,004
Feb 2, 2026	54.42	55.00	54.10	54.85	54.22	0.79%	144,795
Jan 30, 2026	54.10	56.00	54.00	54.42	53.80	-1.20%	337,788
Jan 29, 2026	55.64	56.07	53.00	55.08	54.45	-1.01%	602,875
Jan 28, 2026	56.02	56.59	55.47	55.64	55.00	-0.55%	289,709
Jan 27, 2026	56.45	56.75	55.69	55.95	55.31	-0.90%	340,940
Jan 26, 2026	57.10	57.45	56.20	56.46	55.81	-1.12%	348,251
Jan 23, 2026	58.00	58.35	56.90	57.10	56.44	-0.68%	490,181
Jan 22, 2026	57.00	59.70	57.00	57.49	56.83	-0.21%	1,523,523
Jan 21, 2026	62.99	64.00	57.02	57.61	56.95	-9.06%	2,743,301
Jan 20, 2026	62.38	67.30	61.90	63.35	62.62	2.44%	9,283,272
Jan 19, 2026	56.22	61.84	55.50	61.84	61.13	10.00%	4,151,102
Jan 16, 2026	54.90	56.50	54.85	56.22	55.57	2.87%	355,230
Jan 15, 2026	56.00	57.04	54.02	54.65	54.02	-1.37%	345,413
Jan 14, 2026	56.50	56.50	55.13	55.41	54.77	-1.58%	409,172
Jan 13, 2026	57.00	57.25	56.00	56.30	55.65	-0.90%	285,992
Jan 12, 2026	57.33	57.33	56.40	56.81	56.16	-0.91%	335,371
Jan 9, 2026	57.76	58.20	57.00	57.33	56.67	-0.74%	263,860
Jan 8, 2026	57.50	59.60	57.00	57.76	57.10	0.36%	732,217
Jan 7, 2026	57.70	58.50	57.41	57.55	56.89	0.21%	477,155
Jan 6, 2026	59.00	59.42	57.10	57.43	56.77	-2.43%	511,761
Jan 5, 2026	55.72	60.90	55.70	58.86	58.18	5.75%	3,616,601
Jan 2, 2026	55.25	55.99	54.60	55.66	55.02	1.16%	404,370
Jan 1, 2026	55.10	55.50	54.80	55.02	54.39	0.44%	197,923
Dec 31, 2025	55.50	55.50	54.61	54.78	54.15	-0.54%	197,990
Dec 30, 2025	55.99	55.99	55.00	55.08	54.45	0.20%	238,214
Dec 29, 2025	54.80	55.89	54.00	54.97	54.34	0.83%	383,404
Dec 26, 2025	55.01	55.24	54.00	54.52	53.89	-0.91%	215,314
Dec 24, 2025	55.37	55.77	54.81	55.02	54.39	-0.69%	160,927
Dec 23, 2025	56.00	56.40	55.21	55.40	54.76	-1.12%	152,186
Dec 22, 2025	57.06	57.06	55.75	56.03	55.39	-1.84%	226,595
Dec 19, 2025	58.90	59.24	57.00	57.08	56.42	-2.48%	538,623
Dec 18, 2025	58.90	59.30	58.35	58.53	57.86	-0.20%	583,078