Sparc Electrex Limited (BOM:531370)
India
· Delayed Price · Currency is INR 4.380
-0.120 (-2.67%)
At close: Mar 9, 2026
Sparc Electrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -2.67% | 104 |
| Mar 6, 2026 | 4.78 | 4.78 | 4.50 | 4.50 | 4.50 | -5.86% | 2,162 |
| Mar 5, 2026 | 4.81 | 4.81 | 4.78 | 4.78 | 4.78 | -4.02% | 3,413 |
| Mar 4, 2026 | 5.20 | 5.20 | 4.49 | 4.98 | 4.98 | 14.48% | 15,923 |
| Mar 2, 2026 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | -8.42% | 4,891 |
| Feb 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 795 |
| Feb 26, 2026 | 5.28 | 5.28 | 4.69 | 4.75 | 4.75 | 5.79% | 13,167 |
| Feb 25, 2026 | 4.50 | 4.50 | 4.30 | 4.49 | 4.49 | -0.22% | 5,587 |
| Feb 24, 2026 | 4.50 | 4.50 | 4.41 | 4.50 | 4.50 | -7.79% | 4,760 |
| Feb 23, 2026 | 4.93 | 4.93 | 4.88 | 4.88 | 4.88 | -5.97% | 2,312 |
| Feb 20, 2026 | 4.47 | 5.19 | 4.46 | 5.19 | 5.19 | 16.11% | 7,049 |
| Feb 19, 2026 | 5.28 | 5.28 | 4.47 | 4.47 | 4.47 | -0.22% | 35,838 |
| Feb 18, 2026 | 4.90 | 4.90 | 4.48 | 4.48 | 4.48 | -9.86% | 1,675 |
| Feb 17, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -0.20% | 2,005 |
| Feb 16, 2026 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -1.19% | 1,872 |
| Feb 13, 2026 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | -1.18% | 1,027 |
| Feb 12, 2026 | 4.56 | 5.22 | 4.56 | 5.10 | 5.10 | -4.32% | 2,069 |
| Feb 11, 2026 | 5.65 | 5.65 | 4.35 | 5.33 | 5.33 | 2.70% | 31,973 |
| Feb 10, 2026 | 5.34 | 5.34 | 5.01 | 5.19 | 5.19 | -2.99% | 4,344 |
| Feb 9, 2026 | 5.29 | 5.35 | 5.24 | 5.35 | 5.35 | - | 7,554 |
| Feb 6, 2026 | 5.74 | 5.74 | 5.35 | 5.35 | 5.35 | - | 16,756 |
| Feb 5, 2026 | 5.51 | 5.51 | 5.35 | 5.35 | 5.35 | 16.30% | 15,518 |
| Feb 4, 2026 | 4.83 | 4.83 | 4.60 | 4.60 | 4.60 | -4.76% | 3,917 |
| Feb 3, 2026 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | -0.21% | 4,144 |
| Feb 2, 2026 | 4.43 | 4.85 | 4.43 | 4.84 | 4.84 | 9.75% | 5,418 |
| Feb 1, 2026 | 4.80 | 4.80 | 4.41 | 4.41 | 4.41 | -10.00% | 8,323 |
| Jan 30, 2026 | 4.21 | 4.99 | 4.21 | 4.90 | 4.90 | 5.38% | 2,078 |
| Jan 29, 2026 | 4.60 | 4.65 | 4.58 | 4.65 | 4.65 | - | 3,433 |
| Jan 28, 2026 | 4.84 | 4.84 | 4.61 | 4.65 | 4.65 | -3.93% | 4,732 |
| Jan 27, 2026 | 4.94 | 4.94 | 4.55 | 4.84 | 4.84 | -2.02% | 1,767 |
| Jan 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 6,282 |
| Jan 22, 2026 | 4.53 | 4.95 | 4.53 | 4.94 | 4.94 | 9.05% | 3,875 |
| Jan 21, 2026 | 4.60 | 4.60 | 4.52 | 4.53 | 4.53 | -1.52% | 7,536 |
| Jan 20, 2026 | 4.65 | 4.66 | 4.60 | 4.60 | 4.60 | -1.71% | 6,504 |
| Jan 19, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 9,629 |
| Jan 16, 2026 | 4.82 | 4.82 | 4.54 | 4.70 | 4.70 | -2.49% | 5,843 |
| Jan 14, 2026 | 4.85 | 4.85 | 4.80 | 4.82 | 4.82 | -0.62% | 10,695 |
| Jan 13, 2026 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | - | 12,047 |
| Jan 12, 2026 | 4.83 | 5.00 | 4.83 | 4.85 | 4.85 | -4.34% | 1,957 |
| Jan 9, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 749 |
| Jan 8, 2026 | 5.35 | 5.35 | 5.07 | 5.07 | 5.07 | 0.80% | 14,149 |
| Jan 7, 2026 | 5.15 | 5.30 | 5.02 | 5.03 | 5.03 | -1.37% | 15,288 |
| Jan 6, 2026 | 5.18 | 5.18 | 4.91 | 5.10 | 5.10 | -1.54% | 11,588 |
| Jan 5, 2026 | 5.48 | 5.48 | 4.94 | 5.18 | 5.18 | 1.37% | 16,327 |
| Jan 2, 2026 | 5.10 | 5.39 | 5.07 | 5.11 | 5.11 | 0.79% | 15,483 |
| Jan 1, 2026 | 5.03 | 5.41 | 4.90 | 5.07 | 5.07 | 0.60% | 25,289 |
| Dec 31, 2025 | 5.22 | 5.22 | 5.00 | 5.04 | 5.04 | -3.45% | 33,342 |
| Dec 30, 2025 | 5.10 | 5.30 | 5.09 | 5.22 | 5.22 | 2.55% | 14,208 |
| Dec 29, 2025 | 5.63 | 5.63 | 5.02 | 5.09 | 5.09 | -2.86% | 6,596 |
| Dec 26, 2025 | 5.40 | 5.40 | 4.95 | 5.24 | 5.24 | 3.56% | 28,218 |
| Dec 24, 2025 | 5.48 | 5.48 | 4.90 | 5.06 | 5.06 | -1.36% | 14,915 |
| Dec 23, 2025 | 5.30 | 5.30 | 5.00 | 5.13 | 5.13 | -4.11% | 31,326 |
| Dec 22, 2025 | 5.16 | 5.39 | 5.06 | 5.35 | 5.35 | 5.73% | 23,021 |
| Dec 19, 2025 | 4.94 | 5.37 | 4.65 | 5.06 | 5.06 | 1.40% | 36,302 |
| Dec 18, 2025 | 5.00 | 5.14 | 4.81 | 4.99 | 4.99 | -0.20% | 28,018 |
| Dec 17, 2025 | 5.29 | 5.29 | 4.96 | 5.00 | 5.00 | -3.66% | 39,996 |
| Dec 16, 2025 | 4.91 | 5.33 | 4.91 | 5.19 | 5.19 | -1.33% | 12,953 |
| Dec 15, 2025 | 5.40 | 5.40 | 4.83 | 5.26 | 5.26 | -0.38% | 8,795 |
| Dec 12, 2025 | 5.38 | 5.48 | 5.10 | 5.28 | 5.28 | 0.76% | 39,657 |
| Dec 11, 2025 | 5.44 | 5.44 | 5.02 | 5.24 | 5.24 | - | 10,025 |
| Dec 10, 2025 | 5.80 | 6.04 | 5.22 | 5.24 | 5.24 | -9.66% | 230,799 |
| Dec 9, 2025 | 5.94 | 6.17 | 5.15 | 5.80 | 5.80 | 3.39% | 31,707 |
| Dec 8, 2025 | 5.99 | 6.20 | 5.45 | 5.61 | 5.61 | -0.71% | 33,296 |
| Dec 5, 2025 | 5.60 | 5.79 | 5.53 | 5.65 | 5.65 | 2.91% | 10,668 |
| Dec 4, 2025 | 5.46 | 5.63 | 5.27 | 5.49 | 5.49 | 0.55% | 19,131 |
| Dec 3, 2025 | 5.60 | 5.84 | 5.31 | 5.46 | 5.46 | -2.15% | 53,636 |
| Dec 2, 2025 | 5.54 | 5.64 | 5.32 | 5.58 | 5.58 | 0.18% | 12,360 |
| Dec 1, 2025 | 5.47 | 5.64 | 5.22 | 5.57 | 5.57 | 1.83% | 8,058 |
| Nov 28, 2025 | 5.51 | 5.51 | 5.32 | 5.47 | 5.47 | -1.08% | 10,347 |
| Nov 27, 2025 | 5.96 | 5.96 | 5.51 | 5.53 | 5.53 | -4.66% | 68,629 |
| Nov 26, 2025 | 5.65 | 6.04 | 5.65 | 5.80 | 5.80 | -0.85% | 14,168 |
| Nov 25, 2025 | 5.93 | 5.94 | 5.77 | 5.85 | 5.85 | -1.52% | 5,303 |
| Nov 24, 2025 | 6.11 | 6.27 | 5.76 | 5.94 | 5.94 | -1.98% | 18,720 |
| Nov 21, 2025 | 6.09 | 6.52 | 5.91 | 6.06 | 6.06 | -2.42% | 23,110 |
| Nov 20, 2025 | 5.97 | 6.21 | 5.72 | 6.21 | 6.21 | 4.90% | 37,756 |
| Nov 19, 2025 | 6.01 | 6.24 | 5.91 | 5.92 | 5.92 | -2.15% | 26,358 |
| Nov 18, 2025 | 6.35 | 6.60 | 6.04 | 6.05 | 6.05 | -4.72% | 36,208 |
| Nov 17, 2025 | 6.45 | 6.58 | 6.33 | 6.35 | 6.35 | -4.65% | 12,603 |
| Nov 14, 2025 | 6.80 | 6.80 | 6.32 | 6.66 | 6.66 | 1.06% | 5,944 |
| Nov 13, 2025 | 6.70 | 6.70 | 6.26 | 6.59 | 6.59 | 2.81% | 6,239 |
| Nov 12, 2025 | 6.42 | 6.77 | 6.25 | 6.41 | 6.41 | -2.14% | 13,744 |
| Nov 11, 2025 | 6.39 | 6.55 | 6.03 | 6.55 | 6.55 | 4.63% | 4,203 |
| Nov 10, 2025 | 6.31 | 6.39 | 5.91 | 6.26 | 6.26 | 2.45% | 15,692 |
| Nov 7, 2025 | 6.01 | 6.42 | 6.01 | 6.11 | 6.11 | -2.40% | 20,280 |
| Nov 6, 2025 | 6.57 | 6.79 | 6.22 | 6.26 | 6.26 | -4.28% | 12,257 |
| Nov 4, 2025 | 6.73 | 6.73 | 6.24 | 6.54 | 6.54 | 1.08% | 16,564 |
| Nov 3, 2025 | 6.41 | 6.70 | 6.41 | 6.47 | 6.47 | 0.94% | 12,455 |
| Oct 31, 2025 | 6.64 | 6.75 | 6.31 | 6.41 | 6.41 | -1.38% | 7,120 |
| Oct 30, 2025 | 6.56 | 6.88 | 6.27 | 6.50 | 6.50 | -0.91% | 160,136 |
| Oct 29, 2025 | 6.90 | 6.90 | 6.40 | 6.56 | 6.56 | -2.53% | 27,834 |
| Oct 28, 2025 | 6.42 | 6.86 | 6.42 | 6.73 | 6.73 | 0.45% | 13,658 |
| Oct 27, 2025 | 6.75 | 6.75 | 6.44 | 6.70 | 6.70 | 3.55% | 6,025 |
| Oct 24, 2025 | 6.20 | 6.51 | 6.16 | 6.47 | 6.47 | 4.35% | 62,688 |
| Oct 23, 2025 | 6.56 | 6.56 | 6.11 | 6.20 | 6.20 | -2.21% | 11,276 |
| Oct 21, 2025 | 6.42 | 6.42 | 6.33 | 6.34 | 6.34 | 3.26% | 2,454 |
| Oct 20, 2025 | 6.00 | 6.42 | 6.00 | 6.14 | 6.14 | 0.16% | 43,371 |
| Oct 17, 2025 | 6.30 | 6.66 | 6.07 | 6.13 | 6.13 | -3.62% | 22,640 |
| Oct 16, 2025 | 6.54 | 6.83 | 6.34 | 6.36 | 6.36 | -4.65% | 82,354 |
| Oct 15, 2025 | 6.26 | 6.67 | 6.13 | 6.67 | 6.67 | 4.87% | 11,073 |
| Oct 14, 2025 | 6.53 | 6.81 | 6.26 | 6.36 | 6.36 | -2.15% | 14,198 |