SPEL Semiconductor Limited (BOM:517166)
India
· Delayed Price · Currency is INR 137.40
-4.85 (-3.41%)
At close: Mar 9, 2026
SPEL Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 141.15 | 145.00 | 140.20 | 142.25 | 142.25 | 0.74% | 27,943 |
| Mar 5, 2026 | 136.10 | 142.00 | 136.10 | 141.20 | 141.20 | 2.77% | 36,926 |
| Mar 4, 2026 | 136.80 | 141.05 | 136.75 | 137.40 | 137.40 | -4.52% | 82,423 |
| Mar 2, 2026 | 144.00 | 147.00 | 143.90 | 143.90 | 143.90 | -4.99% | 94,788 |
| Feb 27, 2026 | 152.90 | 153.55 | 150.15 | 151.45 | 151.45 | -0.53% | 25,889 |
| Feb 26, 2026 | 153.65 | 155.80 | 151.85 | 152.25 | 152.25 | -0.81% | 24,731 |
| Feb 25, 2026 | 155.80 | 155.80 | 152.00 | 153.50 | 153.50 | 0.39% | 23,281 |
| Feb 24, 2026 | 158.80 | 158.80 | 151.50 | 152.90 | 152.90 | -2.18% | 33,920 |
| Feb 23, 2026 | 155.20 | 161.80 | 153.10 | 156.30 | 156.30 | 1.20% | 65,633 |
| Feb 20, 2026 | 153.50 | 157.30 | 152.00 | 154.45 | 154.45 | 0.13% | 37,950 |
| Feb 19, 2026 | 155.65 | 157.75 | 153.50 | 154.25 | 154.25 | -1.31% | 42,018 |
| Feb 18, 2026 | 156.90 | 162.00 | 151.60 | 156.30 | 156.30 | 1.30% | 162,745 |
| Feb 17, 2026 | 158.75 | 160.00 | 152.25 | 154.30 | 154.30 | -2.80% | 45,486 |
| Feb 16, 2026 | 153.55 | 160.40 | 153.00 | 158.75 | 158.75 | 3.35% | 62,002 |
| Feb 13, 2026 | 155.10 | 156.40 | 150.25 | 153.60 | 153.60 | -2.01% | 48,274 |
| Feb 12, 2026 | 161.60 | 163.00 | 154.45 | 156.75 | 156.75 | -2.03% | 35,093 |
| Feb 11, 2026 | 166.00 | 166.00 | 158.30 | 160.00 | 160.00 | -2.29% | 43,659 |
| Feb 10, 2026 | 165.00 | 167.00 | 161.80 | 163.75 | 163.75 | 1.24% | 105,744 |
| Feb 9, 2026 | 155.10 | 161.75 | 154.00 | 161.75 | 161.75 | 5.00% | 79,886 |
| Feb 6, 2026 | 158.00 | 159.25 | 152.00 | 154.05 | 154.05 | -2.50% | 40,007 |
| Feb 5, 2026 | 159.00 | 159.25 | 156.40 | 158.00 | 158.00 | -0.88% | 44,681 |
| Feb 4, 2026 | 162.00 | 165.00 | 154.90 | 159.40 | 159.40 | -1.94% | 121,608 |
| Feb 3, 2026 | 178.50 | 178.85 | 162.00 | 162.55 | 162.55 | -4.58% | 262,970 |
| Feb 2, 2026 | 185.80 | 188.25 | 170.35 | 170.35 | 170.35 | -4.99% | 316,950 |
| Feb 1, 2026 | 172.50 | 179.30 | 163.65 | 179.30 | 179.30 | 4.98% | 327,268 |
| Jan 30, 2026 | 166.00 | 177.00 | 147.00 | 170.80 | 170.80 | 5.50% | 352,428 |
| Jan 29, 2026 | 153.00 | 161.90 | 150.20 | 161.90 | 161.90 | 9.99% | 95,079 |
| Jan 28, 2026 | 133.90 | 147.20 | 133.90 | 147.20 | 147.20 | 9.97% | 136,999 |
| Jan 27, 2026 | 140.00 | 140.00 | 125.10 | 133.85 | 133.85 | -1.47% | 65,191 |
| Jan 23, 2026 | 135.70 | 137.90 | 132.30 | 135.85 | 135.85 | 3.19% | 61,325 |
| Jan 22, 2026 | 125.55 | 131.65 | 125.55 | 131.65 | 131.65 | 4.98% | 25,987 |
| Jan 21, 2026 | 124.50 | 130.65 | 124.15 | 125.40 | 125.40 | -4.02% | 63,109 |
| Jan 20, 2026 | 137.50 | 137.50 | 130.65 | 130.65 | 130.65 | -4.98% | 51,973 |
| Jan 19, 2026 | 141.00 | 141.00 | 135.00 | 137.50 | 137.50 | -2.76% | 60,917 |
| Jan 16, 2026 | 145.00 | 147.80 | 139.00 | 141.40 | 141.40 | -2.95% | 106,927 |
| Jan 14, 2026 | 139.85 | 145.70 | 139.10 | 145.70 | 145.70 | 4.97% | 77,707 |
| Jan 13, 2026 | 132.25 | 138.80 | 132.10 | 138.80 | 138.80 | 4.99% | 47,097 |
| Jan 12, 2026 | 137.10 | 137.20 | 130.40 | 132.20 | 132.20 | -3.64% | 72,515 |
| Jan 9, 2026 | 139.35 | 139.35 | 137.20 | 137.20 | 137.20 | -1.96% | 21,154 |
| Jan 8, 2026 | 142.00 | 142.00 | 139.95 | 139.95 | 139.95 | -2.00% | 11,968 |
| Jan 7, 2026 | 144.70 | 144.70 | 142.80 | 142.80 | 142.80 | - | 17,972 |
| Jan 6, 2026 | 142.25 | 143.00 | 142.25 | 142.80 | 142.80 | 0.39% | 23,622 |
| Jan 5, 2026 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | 1.97% | 13,854 |
| Jan 2, 2026 | 136.80 | 139.50 | 136.80 | 139.50 | 139.50 | 1.97% | 21,358 |
| Jan 1, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - | 11,799 |
| Dec 31, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -0.04% | 16,573 |
| Dec 30, 2025 | 135.45 | 137.00 | 135.45 | 136.85 | 136.85 | -0.98% | 38,633 |
| Dec 29, 2025 | 138.40 | 138.40 | 138.20 | 138.20 | 138.20 | -1.99% | 30,454 |
| Dec 26, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -1.30% | 21,703 |
| Dec 24, 2025 | 143.95 | 143.95 | 142.85 | 142.85 | 142.85 | -0.76% | 21,773 |
| Dec 23, 2025 | 146.00 | 146.00 | 143.95 | 143.95 | 143.95 | -1.40% | 30,416 |
| Dec 22, 2025 | 147.95 | 147.95 | 146.00 | 146.00 | 146.00 | -1.62% | 54,288 |
| Dec 19, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 1.99% | 45,283 |
| Dec 18, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -1.99% | 12,118 |
| Dec 17, 2025 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | -1.98% | 17,007 |
| Dec 16, 2025 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | -1.97% | 19,234 |
| Dec 15, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -2.00% | 18,567 |
| Dec 12, 2025 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | -1.99% | 13,647 |
| Dec 11, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | -1.98% | 7,205 |
| Dec 10, 2025 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | -1.97% | 9,280 |
| Dec 9, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -1.99% | 12,277 |
| Dec 8, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -1.98% | 6,332 |
| Dec 5, 2025 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | -2.00% | 6,781 |
| Dec 4, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -1.98% | 12,160 |
| Dec 3, 2025 | 192.70 | 196.95 | 178.25 | 181.40 | 181.40 | -3.30% | 174,322 |
| Dec 2, 2025 | 180.00 | 187.60 | 179.55 | 187.60 | 187.60 | 4.98% | 103,052 |
| Dec 1, 2025 | 173.60 | 178.70 | 173.00 | 178.70 | 178.70 | 4.99% | 64,854 |
| Nov 28, 2025 | 162.70 | 170.20 | 162.70 | 170.20 | 170.20 | 5.00% | 44,450 |
| Nov 27, 2025 | 157.40 | 162.10 | 155.20 | 162.10 | 162.10 | 4.99% | 41,160 |
| Nov 26, 2025 | 153.00 | 158.60 | 150.00 | 154.40 | 154.40 | 0.88% | 42,193 |
| Nov 25, 2025 | 159.55 | 159.90 | 151.00 | 153.05 | 153.05 | -2.24% | 43,167 |
| Nov 24, 2025 | 161.85 | 161.85 | 156.00 | 156.55 | 156.55 | -1.82% | 31,282 |
| Nov 21, 2025 | 165.00 | 166.70 | 158.30 | 159.45 | 159.45 | -3.28% | 48,172 |
| Nov 20, 2025 | 167.95 | 167.95 | 163.80 | 164.85 | 164.85 | -1.23% | 36,522 |
| Nov 19, 2025 | 164.15 | 167.80 | 164.15 | 166.90 | 166.90 | 0.54% | 34,492 |
| Nov 18, 2025 | 172.00 | 172.85 | 165.30 | 166.00 | 166.00 | -3.49% | 48,728 |
| Nov 17, 2025 | 175.05 | 175.90 | 170.20 | 172.00 | 172.00 | -3.29% | 72,589 |
| Nov 14, 2025 | 175.55 | 178.80 | 175.50 | 177.85 | 177.85 | 0.97% | 32,289 |
| Nov 13, 2025 | 177.00 | 179.90 | 175.55 | 176.15 | 176.15 | -0.48% | 41,935 |
| Nov 12, 2025 | 179.10 | 182.00 | 176.50 | 177.00 | 177.00 | -1.17% | 43,687 |
| Nov 11, 2025 | 184.10 | 184.90 | 175.55 | 179.10 | 179.10 | -1.35% | 45,850 |
| Nov 10, 2025 | 178.65 | 186.90 | 178.65 | 181.55 | 181.55 | 1.62% | 51,853 |
| Nov 7, 2025 | 184.00 | 184.00 | 176.35 | 178.65 | 178.65 | -3.04% | 55,298 |
| Nov 6, 2025 | 192.70 | 194.45 | 183.00 | 184.25 | 184.25 | -4.31% | 78,100 |
| Nov 4, 2025 | 194.10 | 196.90 | 192.00 | 192.55 | 192.55 | -0.77% | 38,226 |
| Nov 3, 2025 | 196.50 | 199.70 | 193.00 | 194.05 | 194.05 | -1.15% | 46,836 |
| Oct 31, 2025 | 199.00 | 200.00 | 195.20 | 196.30 | 196.30 | -1.01% | 42,015 |
| Oct 30, 2025 | 199.75 | 200.00 | 197.10 | 198.30 | 198.30 | 0.41% | 35,441 |
| Oct 29, 2025 | 202.90 | 202.95 | 197.00 | 197.50 | 197.50 | -0.75% | 49,699 |
| Oct 28, 2025 | 200.00 | 200.00 | 197.10 | 199.00 | 199.00 | 0.68% | 39,516 |
| Oct 27, 2025 | 202.35 | 203.85 | 195.50 | 197.65 | 197.65 | -2.32% | 56,939 |
| Oct 24, 2025 | 206.35 | 207.00 | 198.00 | 202.35 | 202.35 | -0.49% | 48,943 |
| Oct 23, 2025 | 206.75 | 208.00 | 201.00 | 203.35 | 203.35 | -1.62% | 45,610 |
| Oct 21, 2025 | 196.05 | 208.90 | 196.05 | 206.70 | 206.70 | 3.27% | 51,034 |
| Oct 20, 2025 | 200.80 | 203.90 | 194.35 | 200.15 | 200.15 | -0.32% | 54,252 |
| Oct 17, 2025 | 210.00 | 210.00 | 198.15 | 200.80 | 200.80 | -3.00% | 70,581 |
| Oct 16, 2025 | 197.85 | 207.50 | 195.00 | 207.00 | 207.00 | 4.62% | 144,836 |
| Oct 15, 2025 | 187.50 | 197.85 | 181.00 | 197.85 | 197.85 | 4.99% | 105,008 |
| Oct 14, 2025 | 197.45 | 197.50 | 187.70 | 188.45 | 188.45 | -4.44% | 94,990 |
| Oct 13, 2025 | 198.00 | 200.25 | 194.00 | 197.20 | 197.20 | -3.00% | 109,915 |