Spectra Industries Limited (BOM:513687)
India
· Delayed Price · Currency is INR 5.30
-0.10 (-1.85%)
At close: Apr 27, 2026
Spectra Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -1.85% | 530 |
| Apr 24, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | 4.25% | 1,202 |
| Apr 23, 2026 | 5.43 | 5.43 | 5.18 | 5.18 | 5.18 | - | 22 |
| Apr 22, 2026 | 5.72 | 5.72 | 5.18 | 5.18 | 5.18 | -4.95% | 1,202 |
| Apr 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.06% | 11 |
| Apr 20, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.11% | 100 |
| Apr 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 303 |
| Apr 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | 500 |
| Apr 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 20 |
| Apr 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.98% | 1,650 |
| Apr 10, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.91% | 500 |
| Apr 9, 2026 | 6.29 | 6.29 | 5.70 | 5.70 | 5.70 | -5.00% | 168 |
| Apr 8, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | 4.53% | 268 |
| Apr 7, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 4.94% | 1,231 |
| Apr 6, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 4.99% | 734 |
| Apr 2, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 138 |
| Apr 1, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 1 |
| Mar 30, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -2.25% | 111 |
| Mar 27, 2026 | 5.18 | 5.33 | 5.18 | 5.33 | 5.33 | 4.92% | 123 |
| Mar 25, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.01% | 477 |
| Mar 24, 2026 | 4.52 | 4.98 | 4.52 | 4.98 | 4.98 | 4.84% | 1,280 |
| Mar 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.81% | 328 |
| Mar 20, 2026 | 5.25 | 5.25 | 4.99 | 4.99 | 4.99 | -4.95% | 1,476 |
| Mar 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 900 |
| Mar 18, 2026 | 4.87 | 5.00 | 4.77 | 5.00 | 5.00 | 4.82% | 605 |
| Mar 17, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.85% | 27 |
| Mar 16, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 31 |
| Mar 13, 2026 | 4.87 | 5.21 | 4.73 | 4.73 | 4.73 | -4.83% | 5,435 |
| Mar 12, 2026 | 5.13 | 5.23 | 4.97 | 4.97 | 4.97 | -4.97% | 224 |
| Mar 11, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 30 |
| Mar 10, 2026 | 5.23 | 5.23 | 4.75 | 5.23 | 5.23 | 4.81% | 729 |
| Mar 9, 2026 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | - | 21 |
| Mar 6, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -4.95% | 1,000 |
| Mar 5, 2026 | 5.50 | 5.77 | 5.23 | 5.25 | 5.25 | -4.55% | 1,022 |
| Mar 4, 2026 | 5.61 | 5.61 | 5.50 | 5.50 | 5.50 | - | 33 |
| Mar 2, 2026 | 5.71 | 5.76 | 5.50 | 5.50 | 5.50 | -1.79% | 73 |
| Feb 27, 2026 | 5.91 | 5.91 | 5.60 | 5.60 | 5.60 | -0.53% | 123 |
| Feb 26, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.99% | 84 |
| Feb 25, 2026 | 5.86 | 5.86 | 5.52 | 5.52 | 5.52 | -4.99% | 159 |
| Feb 23, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 176 |
| Feb 19, 2026 | 6.40 | 6.40 | 5.81 | 5.81 | 5.81 | -4.75% | 429 |
| Feb 18, 2026 | 5.87 | 6.11 | 5.53 | 6.10 | 6.10 | 4.81% | 1,842 |
| Feb 17, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.87% | 482 |
| Feb 16, 2026 | 6.19 | 6.19 | 5.77 | 5.77 | 5.77 | -4.94% | 505 |
| Feb 13, 2026 | 6.01 | 6.07 | 6.01 | 6.07 | 6.07 | 3.06% | 190 |
| Feb 12, 2026 | 6.10 | 6.25 | 5.89 | 5.89 | 5.89 | -4.85% | 1,344 |
| Feb 11, 2026 | 6.47 | 6.47 | 6.17 | 6.19 | 6.19 | 0.32% | 832 |
| Feb 10, 2026 | 6.00 | 6.17 | 5.88 | 6.17 | 6.17 | 4.93% | 921 |
| Feb 9, 2026 | 5.71 | 5.88 | 5.71 | 5.88 | 5.88 | 5.00% | 938 |
| Feb 6, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | 0.36% | 2,810 |
| Feb 5, 2026 | 5.70 | 5.70 | 5.47 | 5.58 | 5.58 | - | 3,918 |
| Feb 4, 2026 | 5.85 | 5.85 | 5.58 | 5.58 | 5.58 | - | 126 |
| Feb 3, 2026 | 5.64 | 5.64 | 5.58 | 5.58 | 5.58 | -2.11% | 769 |
| Feb 2, 2026 | 6.12 | 6.12 | 5.70 | 5.70 | 5.70 | -5.00% | 172 |
| Feb 1, 2026 | 6.02 | 6.02 | 5.85 | 6.00 | 6.00 | 4.53% | 675 |
| Jan 30, 2026 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | 2.50% | 661 |
| Jan 29, 2026 | 5.56 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 1,406 |
| Jan 28, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | 2.06% | 6,374 |
| Jan 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 4.91% | 4,478 |
| Jan 23, 2026 | 4.95 | 5.09 | 4.95 | 5.09 | 5.09 | 4.95% | 1,210 |
| Jan 22, 2026 | 4.60 | 4.85 | 4.57 | 4.85 | 4.85 | 4.98% | 986 |
| Jan 21, 2026 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | -0.22% | 114 |
| Jan 20, 2026 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | - | 114 |
| Jan 19, 2026 | 4.63 | 4.63 | 4.58 | 4.63 | 4.63 | 4.99% | 1,124 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | -1.12% | 625 |
| Jan 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% | 403 |
| Jan 8, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | -1.11% | 416 |
| Jan 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 101 |
| Jan 6, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | - | 1,983 |
| Jan 5, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 2.73% | 491 |
| Jan 2, 2026 | 4.36 | 4.52 | 4.36 | 4.40 | 4.40 | 1.85% | 1,021 |
| Jan 1, 2026 | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | 4.85% | 473 |
| Dec 31, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | 13 |
| Dec 26, 2025 | 4.08 | 4.13 | 4.08 | 4.08 | 4.08 | -4.90% | 2,120 |
| Dec 24, 2025 | 4.50 | 4.50 | 4.29 | 4.29 | 4.29 | -4.67% | 126 |
| Dec 23, 2025 | 4.51 | 4.51 | 4.46 | 4.50 | 4.50 | -4.05% | 263 |
| Dec 16, 2025 | 4.52 | 4.69 | 4.52 | 4.69 | 4.69 | -1.26% | 988 |
| Dec 15, 2025 | 5.00 | 5.25 | 4.75 | 4.75 | 4.75 | -5.00% | 1,102 |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.40% | 100 |
| Dec 10, 2025 | 5.41 | 5.41 | 5.23 | 5.23 | 5.23 | -3.51% | 210 |
| Dec 9, 2025 | 5.43 | 5.43 | 5.23 | 5.42 | 5.42 | 4.63% | 476 |
| Dec 8, 2025 | 5.05 | 5.18 | 5.05 | 5.18 | 5.18 | 1.57% | 123 |
| Dec 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.35% | 100 |
| Dec 3, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.87% | 18 |
| Dec 2, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -4.83% | 25 |
| Dec 1, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 193 |
| Nov 28, 2025 | 4.94 | 5.18 | 4.80 | 5.18 | 5.18 | 4.86% | 1,006 |
| Nov 26, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1,001 |
| Nov 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 1 |
| Nov 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.85% | 31 |
| Nov 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 7 |
| Nov 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 41 |
| Nov 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.58% | 120 |
| Nov 18, 2025 | 5.23 | 5.23 | 5.18 | 5.18 | 5.18 | - | 10 |
| Nov 17, 2025 | 5.05 | 5.19 | 4.95 | 5.18 | 5.18 | 4.65% | 90 |
| Nov 14, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.00% | 931 |
| Nov 13, 2025 | 5.22 | 5.22 | 5.00 | 5.00 | 5.00 | -3.29% | 326 |
| Nov 12, 2025 | 5.00 | 5.17 | 5.00 | 5.17 | 5.17 | 4.87% | 104 |
| Nov 11, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 350 |
| Nov 10, 2025 | 4.92 | 4.96 | 4.92 | 4.93 | 4.93 | -2.57% | 615 |