SPEL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	45.82	46.45	45.40	45.59	45.59	-0.50%	290,555
Aug 19, 2026	46.12	46.85	45.38	45.82	45.82	-0.65%	825,959
Aug 18, 2026	49.50	49.50	46.00	46.12	46.12	-7.22%	1,316,295
Aug 17, 2026	51.43	51.49	48.80	49.71	49.71	-2.34%	1,073,144
Aug 13, 2026	49.00	52.40	49.00	50.90	50.90	5.65%	3,329,267
Aug 12, 2026	48.00	48.41	47.70	48.18	48.18	0.56%	157,317
Aug 11, 2026	48.01	48.50	47.77	47.91	47.91	-1.66%	139,128
Aug 10, 2026	48.86	49.00	48.52	48.72	48.72	-0.29%	177,904
Aug 7, 2026	49.36	49.40	48.70	48.86	48.86	-1.01%	284,912
Aug 6, 2026	49.23	50.49	48.60	49.36	49.36	0.55%	821,525
Aug 5, 2026	49.00	50.50	48.90	49.09	49.09	2.36%	987,777
Aug 4, 2026	48.99	49.50	47.65	47.96	47.96	-0.19%	821,195
Aug 3, 2026	48.53	48.80	47.40	48.05	48.05	1.89%	865,358
Jul 31, 2026	48.00	49.05	46.80	47.16	47.16	-1.19%	760,410
Jul 30, 2026	46.50	48.50	46.12	47.73	47.73	2.05%	869,779
Jul 29, 2026	48.00	48.00	46.70	46.77	46.77	-3.63%	377,675
Jul 28, 2026	48.99	49.64	48.01	48.53	48.53	0.23%	916,309
Jul 27, 2026	46.62	48.84	46.48	48.42	48.42	8.10%	1,718,706
Jul 24, 2026	44.51	45.50	43.70	44.79	44.79	-1.73%	425,959
Jul 23, 2026	47.24	47.24	45.40	45.58	45.58	-2.86%	903,751
Jul 22, 2026	47.10	47.70	46.52	46.92	46.92	-2.31%	365,209
Jul 21, 2026	48.30	49.55	47.80	48.03	48.03	0.50%	1,048,438
Jul 20, 2026	48.36	48.36	47.00	47.79	47.79	-2.13%	704,437
Jul 17, 2026	50.03	50.69	48.62	48.83	48.83	-2.42%	1,130,012
Jul 16, 2026	49.50	53.24	49.12	50.04	50.04	2.35%	1,923,255
Jul 15, 2026	48.60	51.10	48.60	48.89	48.89	0.60%	652,574
Jul 14, 2026	51.95	51.95	48.06	48.60	48.60	-8.99%	1,848,300
Jul 13, 2026	54.48	54.48	53.21	53.40	53.40	-2.94%	256,141
Jul 10, 2026	55.50	56.39	55.00	55.02	55.02	-0.52%	696,518
Jul 9, 2026	54.20	55.94	53.75	55.31	55.31	0.18%	850,562
Jul 8, 2026	56.00	58.59	54.20	55.21	55.21	-3.78%	5,951,016
Jul 7, 2026	58.00	59.25	57.00	57.38	57.38	-0.24%	4,155,574
Jul 6, 2026	55.11	58.35	55.11	57.52	57.52	4.93%	5,556,267
Jul 3, 2026	54.69	55.49	53.30	54.82	54.82	1.07%	1,445,934
Jul 2, 2026	53.70	55.70	53.30	54.24	54.24	2.03%	2,705,043
Jul 1, 2026	52.05	53.50	52.00	53.16	53.16	2.74%	1,679,742
Jun 30, 2026	51.40	53.25	51.25	51.74	51.74	1.33%	765,770
Jun 29, 2026	51.50	52.40	51.00	51.06	51.06	-1.01%	557,676
Jun 24, 2026	51.02	53.00	50.85	51.58	51.58	0.62%	664,648
Jun 23, 2026	51.76	52.52	50.85	51.26	51.26	-0.52%	831,763
Jun 22, 2026	52.10	54.26	51.30	51.53	51.53	-1.32%	2,334,816
Jun 19, 2026	52.99	56.05	51.50	52.22	52.22	-0.68%	4,324,833
Jun 18, 2026	55.90	56.00	52.35	52.58	52.58	-5.18%	2,409,511
Jun 17, 2026	55.90	58.18	54.52	55.45	55.45	0.29%	4,818,153
Jun 16, 2026	50.85	55.45	50.36	55.29	55.29	9.68%	9,460,118
Jun 15, 2026	50.16	52.40	48.04	50.41	50.41	2.69%	4,101,081
Jun 12, 2026	45.60	49.94	45.60	49.09	49.09	8.13%	9,136,496
Jun 11, 2026	44.89	46.72	44.52	45.40	45.40	0.42%	407,153
Jun 10, 2026	45.00	46.38	44.50	45.21	45.21	0.47%	393,321
Jun 9, 2026	43.99	45.75	43.99	45.00	45.00	3.16%	417,013