SPEL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	57.76	58.20	57.00	57.33	57.33	-0.74%	263,860
Jan 8, 2026	57.50	59.60	57.00	57.76	57.76	0.36%	732,217
Jan 7, 2026	57.70	58.50	57.41	57.55	57.55	0.21%	477,155
Jan 6, 2026	59.00	59.42	57.10	57.43	57.43	-2.43%	511,761
Jan 5, 2026	55.72	60.90	55.70	58.86	58.86	5.75%	3,616,601
Jan 2, 2026	55.25	55.99	54.60	55.66	55.66	1.16%	404,370
Jan 1, 2026	55.10	55.50	54.80	55.02	55.02	0.44%	197,923
Dec 31, 2025	55.50	55.50	54.61	54.78	54.78	-0.54%	197,990
Dec 30, 2025	55.99	55.99	55.00	55.08	55.08	0.20%	238,214
Dec 29, 2025	54.80	55.89	54.00	54.97	54.97	0.83%	383,404
Dec 26, 2025	55.01	55.24	54.00	54.52	54.52	-0.91%	215,314
Dec 24, 2025	55.37	55.77	54.81	55.02	55.02	-0.69%	160,927
Dec 23, 2025	56.00	56.40	55.21	55.40	55.40	-1.12%	152,186
Dec 22, 2025	57.06	57.06	55.75	56.03	56.03	-1.84%	226,595
Dec 19, 2025	58.90	59.24	57.00	57.08	57.08	-2.48%	538,623
Dec 18, 2025	58.90	59.30	58.35	58.53	58.53	-0.20%	583,078
Dec 17, 2025	60.00	60.85	58.39	58.65	58.65	-1.21%	1,352,581
Dec 16, 2025	58.47	61.21	58.26	59.37	59.37	3.72%	3,861,581
Dec 15, 2025	55.99	58.00	55.50	57.24	57.24	2.75%	1,800,099
Dec 12, 2025	55.02	56.00	55.00	55.71	55.71	0.54%	259,204
Dec 11, 2025	55.68	55.75	55.08	55.41	55.41	0.38%	145,153
Dec 10, 2025	55.60	55.75	55.00	55.20	55.20	0.16%	416,372
Dec 9, 2025	55.00	55.60	54.99	55.11	55.11	0.49%	323,580
Dec 8, 2025	55.00	55.68	54.75	54.84	54.84	-0.78%	213,619
Dec 5, 2025	55.81	56.99	55.16	55.27	55.27	0.45%	189,042
Dec 4, 2025	55.99	55.99	54.70	55.02	55.02	-0.15%	383,417
Dec 3, 2025	55.95	56.78	54.90	55.10	55.10	-0.72%	468,115
Dec 2, 2025	57.50	57.78	55.01	55.50	55.50	-2.17%	1,093,051
Dec 1, 2025	56.10	57.76	52.10	56.73	56.73	1.70%	708,420
Nov 28, 2025	54.21	57.00	54.00	55.78	55.78	3.26%	439,725
Nov 27, 2025	53.00	54.35	52.25	54.02	54.02	2.43%	159,638
Nov 26, 2025	53.30	53.88	52.07	52.74	52.74	-0.99%	139,427
Nov 25, 2025	53.54	54.40	53.00	53.27	53.27	-0.50%	84,010
Nov 24, 2025	53.90	53.95	53.00	53.54	53.54	-0.65%	46,008
Nov 21, 2025	55.30	55.30	53.50	53.89	53.89	-1.25%	240,624
Nov 20, 2025	55.98	56.24	54.05	54.57	54.57	-1.80%	380,087
Nov 19, 2025	57.25	57.25	55.50	55.57	55.57	-0.34%	275,033
Nov 18, 2025	56.00	57.00	55.50	55.76	55.76	-0.62%	223,167
Nov 17, 2025	55.45	56.70	54.10	56.11	56.11	2.43%	444,713
Nov 14, 2025	56.32	56.32	54.50	54.78	54.78	0.64%	135,629
Nov 13, 2025	53.56	54.94	53.56	54.43	54.43	1.62%	155,349
Nov 12, 2025	53.51	54.80	52.99	53.56	53.56	0.17%	331,971
Nov 11, 2025	55.05	55.99	53.02	53.47	53.47	-3.06%	323,737
Nov 10, 2025	56.01	56.59	54.89	55.16	55.16	-1.16%	226,142
Nov 7, 2025	54.01	56.67	54.00	55.81	55.81	3.37%	675,164
Nov 6, 2025	56.00	56.00	52.99	53.99	53.99	-1.55%	352,181
Nov 5, 2025	54.35	55.50	54.00	54.84	54.84	0.61%	204,660
Nov 4, 2025	57.57	57.57	54.36	54.51	54.51	-5.32%	1,037,413
Nov 3, 2025	59.50	59.50	57.11	57.57	57.57	-2.72%	531,959
Oct 31, 2025	55.10	59.57	54.60	59.18	59.18	9.29%	2,651,739