Skip to main content
Spectrum Foods Limited (BOM:531982)
India flag India · Delayed Price · Currency is INR
12.27
-0.23 (-1.84%)
At close: Mar 9, 2026

Spectrum Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.0012.9511.5012.2712.27-1.84%18,117
Mar 6, 202612.8012.9912.2612.5012.50-1.81%14,655
Mar 5, 202612.9613.8412.6512.7312.73-1.77%5,407
Mar 4, 202612.4912.9711.5012.9612.961.73%18,727
Mar 2, 202612.2613.2912.2512.7412.74-1.77%10,965
Feb 27, 202613.4613.5012.6012.9712.97-3.50%23,524
Feb 26, 202613.9913.9913.4213.4413.44-1.97%10,407
Feb 25, 202613.5714.2013.5713.7113.711.11%13,115
Feb 24, 202613.6014.0013.4213.5613.56-2.73%11,175
Feb 23, 202614.0014.7313.9413.9413.94-2.65%15,406
Feb 20, 202614.0114.5113.6014.3214.322.07%19,707
Feb 19, 202614.8014.8014.0014.0314.03-2.23%17,637
Feb 18, 202614.3614.8214.3014.3514.350.70%7,339
Feb 17, 202614.3514.9614.0014.2514.25-0.56%32,285
Feb 16, 202615.2515.2514.2514.3314.33-5.54%7,535
Feb 13, 202614.7015.2514.2515.1715.172.71%32,151
Feb 12, 202615.3515.3514.6414.7714.77-2.51%2,961
Feb 11, 202615.0015.3514.7515.1515.151.00%9,431
Feb 10, 202614.7615.0013.6615.0015.001.69%22,855
Feb 9, 202614.5115.2114.5114.7514.75-2.12%20,881
Feb 6, 202615.1015.1014.9015.0715.071.89%3,061
Feb 5, 202615.1015.2014.6014.7914.79-2.12%6,544
Feb 4, 202615.1415.7814.9415.1115.11-0.20%8,932
Feb 3, 202615.1015.2214.6015.1415.142.57%5,103
Feb 2, 202614.1615.4914.1614.7614.762.71%9,322
Feb 1, 202615.3515.5013.2014.3714.37-3.17%14,484
Jan 30, 202613.1415.5013.1314.8414.8411.66%44,329
Jan 29, 202613.9414.3513.1013.2913.29-4.66%15,714
Jan 28, 202613.0014.3013.0013.9413.944.65%65,210
Jan 27, 202614.1814.3313.0013.3213.32-4.17%15,902
Jan 23, 202614.5514.5513.5513.9013.90-3.74%5,723
Jan 22, 202614.0914.4413.6014.4414.442.56%13,102
Jan 21, 202614.2814.2813.0014.0814.08-0.28%35,438
Jan 20, 202614.9914.9912.9514.1214.12-5.80%50,330
Jan 19, 202615.2415.2414.6514.9914.990.33%9,008
Jan 16, 202615.3015.3014.8614.9414.94-0.33%5,913
Jan 14, 202615.5015.7414.7214.9914.99-0.40%5,072
Jan 13, 202615.5415.5514.9515.0515.050.33%3,143
Jan 12, 202615.5815.7414.9115.0015.00-3.72%15,509
Jan 9, 202616.1116.1115.0515.5815.58-3.29%8,503
Jan 8, 202616.8017.3916.0616.1116.11-2.01%8,870
Jan 7, 202617.0117.4516.2916.4416.44-3.35%6,574
Jan 6, 202617.5417.5416.0017.0117.012.16%21,960
Jan 5, 202616.7017.1716.5016.6516.65-1.77%17,244
Jan 2, 202616.5517.3016.2816.9516.955.15%33,765
Jan 1, 202614.9516.8014.9516.1216.127.47%75,106
Dec 31, 202515.2015.3814.8315.0015.00-0.33%2,547
Dec 30, 202514.9815.5214.7115.0515.050.47%11,321
Dec 29, 202515.9916.1914.8014.9814.98-6.32%47,060
Dec 26, 202514.5116.3014.5115.9915.995.68%31,861
Dec 24, 202515.3015.4915.0215.1315.13-2.39%2,806
Dec 23, 202515.0116.5014.7115.5015.503.26%64,733
Dec 22, 202515.0015.1015.0015.0115.010.07%2,809
Dec 19, 202515.1015.1014.8115.0015.000.33%14,858
Dec 18, 202514.8015.3814.6514.9514.950.13%3,054
Dec 17, 202515.1515.2814.8514.9314.93-1.91%16,557
Dec 16, 202515.7015.7015.0015.2215.22-3.06%13,085
Dec 15, 202515.5815.7815.3115.7015.700.77%2,439
Dec 12, 202515.3115.9915.3015.5815.580.65%8,700
Dec 11, 202517.5017.5015.4015.4815.48-1.96%26,523
Dec 10, 202516.0516.0515.5015.7915.79-3,757
Dec 9, 202515.6015.9515.3415.7915.791.22%5,606
Dec 8, 202516.0516.0915.5515.6015.60-0.64%6,397
Dec 5, 202516.4016.4015.3115.7015.70-4.27%43,243
Dec 4, 202516.2416.5015.0516.4016.400.99%13,741
Dec 3, 202516.5016.8516.0616.2416.241.18%12,782
Dec 2, 202516.0016.2816.0016.0516.052.23%22,214
Dec 1, 202515.7016.4015.3015.7015.70-11,793
Nov 28, 202516.2016.3414.7015.7015.70-4.09%25,119
Nov 27, 202516.3816.4815.7016.3716.374.27%5,708
Nov 26, 202515.7315.8015.2515.7015.70-0.19%44,920
Nov 25, 202515.8116.4815.5215.7315.73-0.51%6,567
Nov 24, 202516.2416.2415.6615.8115.81-0.69%14,568
Nov 21, 202516.5116.5115.5015.9215.92-3.46%55,004
Nov 20, 202517.0017.0016.3116.4916.49-1.73%31,422
Nov 19, 202517.0117.0116.5016.7816.78-21,690
Nov 18, 202516.8217.4816.5516.7816.78-2.39%9,057
Nov 17, 202518.4318.4316.9817.1917.19-1.55%40,888
Nov 14, 202517.7017.9917.4017.4617.46-1.80%10,034
Nov 13, 202517.8518.5017.1717.7817.78-0.28%23,490
Nov 12, 202518.2118.7317.0117.8317.83-0.11%20,351
Nov 11, 202518.8718.8717.6117.8517.850.51%7,073
Nov 10, 202517.6118.6717.6117.7617.761.43%23,422
Nov 7, 202518.1518.1517.2117.5117.51-3.53%39,585
Nov 6, 202517.5119.2517.5118.1518.150.22%14,701
Nov 4, 202518.5618.5617.9218.1118.11-4.28%29,267
Nov 3, 202519.0519.0518.1118.9218.922.55%10,058
Oct 31, 202517.9018.8517.8218.4518.451.04%11,453
Oct 30, 202518.4418.7518.0018.2618.26-0.98%11,851
Oct 29, 202518.6818.9418.2018.4418.44-1.28%6,089
Oct 28, 202518.4519.0618.4118.6818.681.97%20,122
Oct 27, 202518.9919.0818.3018.3218.32-1.24%16,925
Oct 24, 202518.9519.5918.4918.5518.55-2.32%24,886
Oct 23, 202518.4920.7517.8018.9918.993.15%61,273
Oct 21, 202518.9418.9417.9918.4118.410.77%9,631
Oct 20, 202518.2419.3218.0118.2718.270.16%13,257
Oct 17, 202517.9318.6617.9318.2418.241.73%14,877
Oct 16, 202517.8018.7417.5617.9317.93-0.39%15,740
Oct 15, 202518.2318.9018.0018.0018.00-1.26%7,444
Oct 14, 202518.6919.3218.0118.2318.23-2.46%67,396