N.R. Spuntech Industries Ltd. (TLV:SPNTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 254.90
+9.30 (3.79%)
Oct 30, 2026, 1:44 PM IST
N.R. Spuntech Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 246.80 | 254.90 | 245.60 | 254.90 | 254.90 | 3.79% | 1,691 |
| Oct 29, 2026 | 254.70 | 257.00 | 245.50 | 245.60 | 245.60 | -1.48% | 37,749 |
| Oct 28, 2026 | 245.40 | 266.20 | 242.00 | 249.30 | 249.30 | 1.59% | 10,876 |
| Oct 26, 2026 | 254.40 | 245.20 | 245.20 | 245.40 | 245.40 | -3.54% | 783 |
| Oct 23, 2026 | 254.80 | 249.30 | 249.30 | 254.40 | 254.40 | -0.16% | 56 |
| Oct 22, 2026 | 251.90 | 259.50 | 249.00 | 254.80 | 254.80 | -1.05% | 5,203 |
| Oct 21, 2026 | 258.10 | 258.10 | 257.00 | 257.50 | 257.50 | -0.23% | 405 |
| Oct 20, 2026 | 258.30 | 263.20 | 246.20 | 258.10 | 258.10 | -0.08% | 3,241 |
| Oct 19, 2026 | 258.90 | 263.00 | 245.00 | 258.30 | 258.30 | -0.23% | 281 |
| Oct 16, 2026 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | - | 31 |
| Oct 15, 2026 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | - | 312 |
| Oct 14, 2026 | 252.90 | 263.10 | 252.90 | 258.90 | 258.90 | 2.37% | 3,268 |
| Oct 13, 2026 | 248.00 | 255.00 | 242.00 | 252.90 | 252.90 | 1.98% | 55,399 |
| Oct 12, 2026 | 251.00 | 251.00 | 243.00 | 248.00 | 248.00 | -1.20% | 48,388 |
| Oct 9, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | 6 |
| Oct 8, 2026 | 253.00 | 240.40 | 240.40 | 251.00 | 251.00 | -0.79% | 125 |
| Oct 7, 2026 | 249.90 | 258.00 | 247.80 | 253.00 | 253.00 | 1.24% | 6,602 |
| Oct 6, 2026 | 244.70 | 260.80 | 240.00 | 249.90 | 249.90 | 2.13% | 8,286 |
| Oct 5, 2026 | 250.20 | 250.20 | 244.70 | 244.70 | 244.70 | -2.20% | 1,307 |
| Oct 1, 2026 | 250.30 | 252.10 | 244.90 | 250.20 | 250.20 | -0.04% | 3,442 |
| Sep 30, 2026 | 250.00 | 251.20 | 250.00 | 250.30 | 250.30 | 0.12% | 770 |
| Sep 29, 2026 | 250.40 | 250.00 | 250.00 | 250.00 | 250.00 | -0.16% | 1,006 |
| Sep 28, 2026 | 255.00 | 254.20 | 248.70 | 250.40 | 250.40 | -1.80% | 1,009 |
| Sep 24, 2026 | 250.10 | 258.00 | 250.10 | 255.00 | 255.00 | 1.96% | 5,862 |
| Sep 23, 2026 | 249.40 | 255.00 | 246.40 | 250.10 | 250.10 | 0.28% | 15,250 |
| Sep 22, 2026 | 246.30 | 254.60 | 246.30 | 249.40 | 249.40 | 1.26% | 10,434 |
| Sep 17, 2026 | 246.20 | 247.00 | 241.60 | 246.30 | 246.30 | 0.04% | 3,142 |
| Sep 16, 2026 | 245.80 | 247.20 | 242.00 | 246.20 | 246.20 | 0.16% | 2,470 |
| Sep 15, 2026 | 240.00 | 248.00 | 240.00 | 245.80 | 245.80 | 2.42% | 7,590 |
| Sep 14, 2026 | 238.90 | 245.50 | 238.90 | 240.00 | 240.00 | 0.46% | 30,905 |
| Sep 10, 2026 | 255.00 | 255.00 | 235.00 | 238.90 | 238.90 | -4.29% | 180,468 |
| Sep 9, 2026 | 248.20 | 250.60 | 246.80 | 249.60 | 249.60 | 0.56% | 9,084 |
| Sep 8, 2026 | 246.60 | 248.20 | 244.00 | 248.20 | 248.20 | 0.65% | 50,322 |
| Sep 7, 2026 | 247.90 | 249.40 | 242.70 | 246.60 | 246.60 | 1.61% | 248,080 |
| Sep 4, 2026 | 244.80 | 244.80 | 239.60 | 242.70 | 242.70 | 1.29% | 1,784 |
| Sep 3, 2026 | 241.40 | 237.00 | 237.00 | 239.60 | 239.60 | -0.75% | 351 |
| Sep 2, 2026 | 239.00 | 244.20 | 236.10 | 241.40 | 241.40 | 1.00% | 2,876 |
| Sep 1, 2026 | 235.00 | 245.20 | 233.10 | 239.00 | 239.00 | 0.29% | 3,502 |
| Aug 31, 2026 | 240.20 | 240.20 | 236.60 | 238.30 | 238.30 | -0.79% | 2,711 |
| Aug 28, 2026 | 240.00 | 241.40 | 240.00 | 240.20 | 240.20 | 0.08% | 153 |
| Aug 27, 2026 | 241.60 | 241.60 | 236.40 | 240.00 | 240.00 | -0.66% | 101,164 |
| Aug 26, 2026 | 245.10 | 245.10 | 245.00 | 241.60 | 241.60 | 0.71% | 295 |
| Aug 25, 2026 | 235.70 | 240.80 | 235.70 | 239.90 | 239.90 | 1.78% | 18,168 |
| Aug 24, 2026 | 216.50 | 254.00 | 216.50 | 235.70 | 235.70 | 9.42% | 44,468 |
| Aug 21, 2026 | 212.70 | 216.50 | 212.70 | 215.40 | 215.40 | 0.23% | 1,199 |
| Aug 20, 2026 | 213.80 | 229.90 | 213.80 | 214.90 | 214.90 | 1.51% | 3,513 |
| Aug 19, 2026 | 216.30 | 211.70 | 211.70 | 211.70 | 211.70 | -2.13% | 1,000 |
| Aug 18, 2026 | 220.80 | 220.80 | 212.20 | 216.30 | 216.30 | -0.09% | 129 |
| Aug 17, 2026 | 226.70 | 216.50 | 216.50 | 216.50 | 216.50 | -4.50% | 1,255 |
| Aug 14, 2026 | 227.90 | 222.90 | 222.90 | 226.70 | 226.70 | -0.53% | 219 |