SPEL Semiconductor Limited (BOM:517166)
India
· Delayed Price · Currency is INR 159.10
-1.35 (-0.84%)
At close: Apr 28, 2026
SPEL Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 156.75 | 162.95 | 156.25 | 160.45 | 160.45 | 3.48% | 132,343 |
| Apr 24, 2026 | 163.00 | 163.00 | 150.00 | 155.05 | 155.05 | -2.58% | 52,913 |
| Apr 23, 2026 | 161.80 | 162.00 | 158.10 | 159.15 | 159.15 | -0.72% | 35,362 |
| Apr 22, 2026 | 159.60 | 164.70 | 158.00 | 160.30 | 160.30 | 0.69% | 49,107 |
| Apr 21, 2026 | 156.80 | 163.10 | 154.40 | 159.20 | 159.20 | 2.18% | 86,691 |
| Apr 20, 2026 | 156.90 | 157.90 | 154.00 | 155.80 | 155.80 | -1.67% | 54,120 |
| Apr 17, 2026 | 159.80 | 162.00 | 157.00 | 158.45 | 158.45 | -0.41% | 91,014 |
| Apr 16, 2026 | 163.50 | 171.00 | 157.05 | 159.10 | 159.10 | -2.36% | 207,527 |
| Apr 15, 2026 | 155.00 | 165.20 | 155.00 | 162.95 | 162.95 | 8.49% | 182,406 |
| Apr 13, 2026 | 150.75 | 153.50 | 148.00 | 150.20 | 150.20 | -2.31% | 76,573 |
| Apr 10, 2026 | 151.00 | 156.95 | 149.95 | 153.75 | 153.75 | 1.69% | 82,963 |
| Apr 9, 2026 | 154.45 | 159.50 | 150.00 | 151.20 | 151.20 | -0.69% | 90,769 |
| Apr 8, 2026 | 150.00 | 154.80 | 144.35 | 152.25 | 152.25 | 7.75% | 145,555 |
| Apr 7, 2026 | 144.90 | 146.95 | 137.65 | 141.30 | 141.30 | -0.63% | 70,186 |
| Apr 6, 2026 | 138.70 | 142.20 | 135.65 | 142.20 | 142.20 | 4.98% | 100,858 |
| Apr 2, 2026 | 130.70 | 135.45 | 125.05 | 135.45 | 135.45 | 5.00% | 62,459 |
| Apr 1, 2026 | 126.00 | 129.00 | 125.40 | 129.00 | 129.00 | 4.96% | 26,932 |
| Mar 30, 2026 | 128.25 | 128.75 | 122.90 | 122.90 | 122.90 | -4.99% | 66,438 |
| Mar 27, 2026 | 134.00 | 135.00 | 129.20 | 129.35 | 129.35 | -4.85% | 63,728 |
| Mar 25, 2026 | 133.80 | 137.35 | 132.60 | 135.95 | 135.95 | 3.90% | 91,209 |
| Mar 24, 2026 | 134.80 | 135.00 | 130.45 | 130.85 | 130.85 | 0.96% | 41,290 |
| Mar 23, 2026 | 133.70 | 133.70 | 129.60 | 129.60 | 129.60 | -4.99% | 57,926 |
| Mar 20, 2026 | 135.80 | 138.45 | 135.30 | 136.40 | 136.40 | 0.40% | 35,143 |
| Mar 19, 2026 | 137.00 | 139.00 | 135.10 | 135.85 | 135.85 | -2.76% | 31,953 |
| Mar 18, 2026 | 134.75 | 139.70 | 131.15 | 139.70 | 139.70 | 5.00% | 35,702 |
| Mar 17, 2026 | 132.55 | 133.50 | 130.15 | 133.05 | 133.05 | 2.39% | 35,701 |
| Mar 16, 2026 | 131.15 | 132.45 | 127.00 | 129.95 | 129.95 | -1.89% | 49,937 |
| Mar 13, 2026 | 133.95 | 134.00 | 130.25 | 132.45 | 132.45 | -1.12% | 46,726 |
| Mar 12, 2026 | 134.70 | 137.50 | 129.80 | 133.95 | 133.95 | -1.94% | 60,081 |
| Mar 11, 2026 | 138.05 | 140.75 | 135.20 | 136.60 | 136.60 | -1.90% | 34,083 |
| Mar 10, 2026 | 138.10 | 141.00 | 138.10 | 139.25 | 139.25 | 1.35% | 31,677 |
| Mar 9, 2026 | 139.00 | 140.00 | 135.15 | 137.40 | 137.40 | -3.41% | 45,150 |
| 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 |