SPEL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	42.05	43.89	42.05	43.67	43.67	3.85%	413,116
Apr 9, 2026	45.00	45.00	40.81	42.05	42.05	0.94%	882,433
Apr 8, 2026	41.63	41.66	40.50	41.66	41.66	10.01%	899,379
Apr 7, 2026	36.50	38.00	35.11	37.87	37.87	3.73%	376,719
Apr 6, 2026	36.50	36.93	35.08	36.51	36.51	-0.49%	103,967
Apr 3, 2026	35.10	38.15	35.00	36.69	36.69	1.86%	774,952
Apr 2, 2026	35.22	36.30	35.10	36.02	36.02	-2.94%	137,474
Apr 1, 2026	34.50	37.59	34.50	37.11	37.11	8.60%	771,141
Mar 31, 2026	34.00	35.00	34.00	34.17	34.17	0.65%	71,005
Mar 30, 2026	35.50	35.99	33.90	33.95	33.95	-4.82%	166,364
Mar 27, 2026	35.95	36.00	34.83	35.67	35.67	0.62%	85,835
Mar 26, 2026	36.55	36.99	35.20	35.45	35.45	-4.03%	219,361
Mar 25, 2026	34.91	37.55	34.72	36.94	36.94	6.92%	940,791
Mar 24, 2026	33.80	36.30	33.80	34.55	34.55	4.51%	672,557
Mar 19, 2026	35.20	35.20	32.91	33.06	33.06	-6.21%	892,895
Mar 18, 2026	35.30	35.95	34.83	35.25	35.25	1.23%	118,967
Mar 17, 2026	36.00	36.00	34.60	34.82	34.82	-1.50%	136,102
Mar 16, 2026	36.10	36.95	35.20	35.35	35.35	-3.78%	105,143
Mar 13, 2026	36.30	37.00	36.10	36.74	36.74	1.16%	42,520
Mar 12, 2026	37.14	37.39	36.10	36.32	36.32	-2.21%	76,407
Mar 11, 2026	37.50	38.30	36.10	37.14	37.14	-0.11%	134,757
Mar 10, 2026	37.94	38.96	36.00	37.18	37.18	4.03%	351,357
Mar 9, 2026	35.81	37.00	35.74	35.74	35.74	-10.00%	163,039
Mar 6, 2026	41.21	41.68	39.55	39.71	39.71	-3.59%	288,695
Mar 5, 2026	41.50	41.85	40.50	41.19	41.19	0.27%	531,219
Mar 4, 2026	41.40	41.89	40.11	41.08	41.08	-	115,004
Mar 3, 2026	40.60	42.79	39.10	41.08	41.08	-0.41%	469,111
Mar 2, 2026	41.62	42.60	41.25	41.25	41.25	-9.99%	295,975
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