SPEL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	42.50	43.90	42.10	43.62	43.62	3.88%	146,206
May 20, 2026	40.86	42.30	40.86	41.99	41.99	2.61%	132,912
May 19, 2026	40.88	41.60	40.50	40.92	40.92	1.56%	130,085
May 18, 2026	41.81	41.89	40.10	40.29	40.29	-3.82%	120,287
May 15, 2026	42.50	42.50	41.42	41.89	41.89	-0.71%	231,722
May 14, 2026	42.89	43.45	42.00	42.19	42.19	-0.73%	295,519
May 13, 2026	42.05	42.95	42.05	42.50	42.50	-0.45%	235,371
May 12, 2026	44.02	44.90	42.40	42.69	42.69	-3.48%	346,758
May 11, 2026	44.02	45.60	44.00	44.23	44.23	-1.54%	397,929
May 8, 2026	43.72	47.10	43.72	44.92	44.92	-3.44%	843,878
May 7, 2026	47.10	47.50	45.00	46.52	46.52	5.15%	1,706,670
May 6, 2026	40.94	44.24	40.94	44.24	44.24	10.00%	909,039
May 5, 2026	39.70	40.24	39.70	40.22	40.22	-0.20%	27,133
May 4, 2026	39.72	41.45	39.72	40.30	40.30	1.49%	70,367
Apr 30, 2026	40.00	40.00	38.91	39.71	39.71	-3.43%	127,275
Apr 29, 2026	42.10	42.46	40.91	41.12	41.12	-2.33%	112,049
Apr 28, 2026	42.49	42.49	41.24	42.10	42.10	-0.96%	148,506
Apr 27, 2026	43.02	43.28	42.40	42.51	42.51	-1.39%	183,493
Apr 24, 2026	42.75	43.45	41.55	43.11	43.11	0.77%	114,526
Apr 23, 2026	43.09	43.40	42.47	42.78	42.78	-0.72%	143,943
Apr 22, 2026	43.60	43.80	43.05	43.09	43.09	-1.31%	229,354
Apr 21, 2026	43.00	45.94	43.00	43.66	43.66	1.23%	444,274
Apr 20, 2026	42.01	43.85	42.00	43.13	43.13	-2.16%	589,360
Apr 17, 2026	43.65	44.60	43.65	44.08	44.08	0.11%	339,990
Apr 16, 2026	44.00	44.68	43.66	44.03	44.03	0.16%	165,839
Apr 15, 2026	44.15	45.95	43.51	43.96	43.96	0.50%	816,871
Apr 14, 2026	42.11	44.00	42.11	43.74	43.74	5.83%	441,927
Apr 13, 2026	41.70	42.50	41.00	41.33	41.33	-5.36%	258,568
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