Spectrum Electrical Industries Limited (NSE:SPECTRUM)
India
· Delayed Price · Currency is INR 1,140.50
-5.90 (-0.51%)
Apr 29, 2026, 3:29 PM IST
NSE:SPECTRUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,146.40 | 1,160.00 | 1,135.00 | 1,148.70 | 1,148.70 | 0.20% | 4,253 |
| Apr 28, 2026 | 1,148.20 | 1,165.30 | 1,136.90 | 1,146.40 | 1,146.40 | -0.65% | 5,629 |
| Apr 27, 2026 | 1,135.60 | 1,187.20 | 1,134.50 | 1,153.90 | 1,153.90 | 1.78% | 8,201 |
| Apr 24, 2026 | 1,160.00 | 1,171.60 | 1,120.60 | 1,133.70 | 1,133.70 | -0.88% | 5,520 |
| Apr 23, 2026 | 1,122.20 | 1,158.00 | 1,122.20 | 1,143.80 | 1,143.80 | 1.05% | 5,690 |
| Apr 22, 2026 | 1,170.80 | 1,170.80 | 1,122.00 | 1,131.90 | 1,131.90 | -2.93% | 7,880 |
| Apr 21, 2026 | 1,159.70 | 1,189.20 | 1,145.50 | 1,166.10 | 1,166.10 | 0.56% | 6,701 |
| Apr 20, 2026 | 1,210.70 | 1,210.70 | 1,151.50 | 1,159.60 | 1,159.60 | -3.50% | 7,408 |
| Apr 17, 2026 | 1,206.90 | 1,216.60 | 1,182.40 | 1,201.60 | 1,201.60 | 0.54% | 12,231 |
| Apr 16, 2026 | 1,203.00 | 1,230.50 | 1,172.80 | 1,195.10 | 1,195.10 | -0.74% | 31,636 |
| Apr 15, 2026 | 1,203.00 | 1,233.90 | 1,176.10 | 1,204.00 | 1,204.00 | 0.17% | 16,345 |
| Apr 13, 2026 | 1,202.00 | 1,243.90 | 1,170.00 | 1,202.00 | 1,202.00 | -1.88% | 9,841 |
| Apr 10, 2026 | 1,208.60 | 1,273.90 | 1,170.10 | 1,225.00 | 1,225.00 | 0.24% | 33,947 |
| Apr 9, 2026 | 1,299.00 | 1,299.00 | 1,199.90 | 1,222.10 | 1,222.10 | -5.43% | 25,422 |
| Apr 8, 2026 | 1,370.00 | 1,370.00 | 1,282.10 | 1,292.30 | 1,292.30 | -3.32% | 13,105 |
| Apr 7, 2026 | 1,377.00 | 1,398.00 | 1,330.20 | 1,336.70 | 1,336.70 | -2.24% | 4,824 |
| Apr 6, 2026 | 1,423.90 | 1,423.90 | 1,355.50 | 1,367.30 | 1,367.30 | -2.54% | 7,854 |
| Apr 2, 2026 | 1,443.10 | 1,467.40 | 1,399.00 | 1,402.90 | 1,402.90 | -4.25% | 5,151 |
| Apr 1, 2026 | 1,555.00 | 1,555.00 | 1,456.00 | 1,465.10 | 1,465.10 | -5.65% | 5,678 |
| Mar 30, 2026 | 1,458.50 | 1,655.00 | 1,432.00 | 1,552.80 | 1,552.80 | 5.37% | 21,888 |
| Mar 27, 2026 | 1,440.80 | 1,482.00 | 1,424.40 | 1,473.60 | 1,473.60 | 0.75% | 8,909 |
| Mar 25, 2026 | 1,394.40 | 1,493.00 | 1,394.40 | 1,462.70 | 1,462.70 | 1.94% | 19,488 |
| Mar 24, 2026 | 1,403.50 | 1,453.00 | 1,361.50 | 1,434.90 | 1,434.90 | 0.61% | 9,476 |
| Mar 23, 2026 | 1,391.00 | 1,434.90 | 1,337.90 | 1,426.20 | 1,426.20 | -1.00% | 9,298 |
| Mar 20, 2026 | 1,436.30 | 1,469.90 | 1,380.60 | 1,440.60 | 1,440.60 | 0.80% | 7,782 |
| Mar 19, 2026 | 1,402.40 | 1,439.00 | 1,322.20 | 1,429.20 | 1,429.20 | 2.55% | 6,548 |
| Mar 18, 2026 | 1,424.60 | 1,430.30 | 1,375.10 | 1,393.70 | 1,393.70 | -3.64% | 5,895 |
| Mar 17, 2026 | 1,507.50 | 1,535.00 | 1,415.90 | 1,446.30 | 1,446.30 | -4.14% | 5,684 |
| Mar 16, 2026 | 1,463.00 | 1,549.00 | 1,404.30 | 1,508.70 | 1,508.70 | 2.97% | 12,582 |
| Mar 13, 2026 | 1,405.00 | 1,479.00 | 1,396.30 | 1,465.20 | 1,465.20 | 1.91% | 7,317 |
| Mar 12, 2026 | 1,422.00 | 1,449.00 | 1,379.70 | 1,437.80 | 1,437.80 | -0.47% | 6,250 |
| Mar 11, 2026 | 1,364.20 | 1,455.00 | 1,336.10 | 1,444.60 | 1,444.60 | 6.79% | 5,349 |
| Mar 10, 2026 | 1,381.60 | 1,381.60 | 1,350.00 | 1,352.70 | 1,352.70 | -0.72% | 2,271 |
| Mar 9, 2026 | 1,422.70 | 1,422.70 | 1,330.00 | 1,362.50 | 1,362.50 | -4.23% | 1,209 |
| Mar 6, 2026 | 1,442.00 | 1,442.00 | 1,416.20 | 1,422.70 | 1,422.70 | -0.82% | 917 |
| Mar 5, 2026 | 1,378.00 | 1,442.00 | 1,336.50 | 1,434.40 | 1,434.40 | 5.69% | 4,166 |
| Mar 4, 2026 | 1,284.80 | 1,380.00 | 1,258.00 | 1,357.20 | 1,357.20 | 4.05% | 3,401 |
| Mar 2, 2026 | 1,431.20 | 1,431.20 | 1,281.50 | 1,304.40 | 1,304.40 | -10.01% | 2,973 |
| Feb 27, 2026 | 1,407.60 | 1,470.00 | 1,382.70 | 1,449.50 | 1,449.50 | 2.48% | 9,433 |
| Feb 26, 2026 | 1,450.00 | 1,450.00 | 1,376.30 | 1,414.40 | 1,414.40 | 0.09% | 5,481 |
| Feb 25, 2026 | 1,389.90 | 1,428.00 | 1,380.00 | 1,413.10 | 1,413.10 | 1.27% | 5,760 |
| Feb 24, 2026 | 1,371.00 | 1,418.90 | 1,345.60 | 1,395.40 | 1,395.40 | 1.74% | 2,561 |
| Feb 23, 2026 | 1,331.50 | 1,380.00 | 1,256.60 | 1,371.50 | 1,371.50 | 4.30% | 3,499 |
| Feb 20, 2026 | 1,286.00 | 1,325.30 | 1,278.20 | 1,315.00 | 1,315.00 | 2.32% | 151 |
| Feb 19, 2026 | 1,250.80 | 1,307.90 | 1,250.80 | 1,285.20 | 1,285.20 | 1.05% | 676 |
| Feb 18, 2026 | 1,320.10 | 1,320.10 | 1,250.00 | 1,271.80 | 1,271.80 | -4.07% | 1,989 |
| Feb 17, 2026 | 1,393.20 | 1,400.80 | 1,320.00 | 1,325.70 | 1,325.70 | -4.84% | 1,486 |
| Feb 16, 2026 | 1,399.00 | 1,400.00 | 1,360.00 | 1,393.20 | 1,393.20 | 2.20% | 3,675 |
| Feb 13, 2026 | 1,348.30 | 1,380.00 | 1,288.40 | 1,363.20 | 1,363.20 | 4.19% | 3,748 |
| Feb 12, 2026 | 1,316.10 | 1,316.10 | 1,286.90 | 1,308.40 | 1,308.40 | -0.74% | 478 |
| Feb 11, 2026 | 1,310.40 | 1,322.90 | 1,272.00 | 1,318.10 | 1,318.10 | 2.12% | 903 |
| Feb 10, 2026 | 1,324.90 | 1,334.00 | 1,272.70 | 1,290.70 | 1,290.70 | -0.81% | 1,048 |
| Feb 9, 2026 | 1,259.30 | 1,305.90 | 1,251.70 | 1,301.20 | 1,301.20 | 4.23% | 974 |
| Feb 6, 2026 | 1,251.30 | 1,259.80 | 1,220.00 | 1,248.40 | 1,248.40 | 0.09% | 607 |
| Feb 5, 2026 | 1,228.00 | 1,255.00 | 1,215.20 | 1,247.30 | 1,247.30 | -0.18% | 925 |
| Feb 4, 2026 | 1,283.20 | 1,283.20 | 1,219.90 | 1,249.50 | 1,249.50 | 3.35% | 1,910 |
| Feb 3, 2026 | 1,240.00 | 1,272.90 | 1,200.00 | 1,209.00 | 1,209.00 | -1.36% | 1,284 |
| Feb 2, 2026 | 1,478.00 | 1,478.00 | 1,210.10 | 1,225.70 | 1,225.70 | -4.02% | 1,277 |
| Feb 1, 2026 | 1,334.30 | 1,334.30 | 1,260.00 | 1,277.10 | 1,277.10 | -4.29% | 825 |
| Jan 30, 2026 | 1,261.00 | 1,354.00 | 1,239.60 | 1,334.30 | 1,334.30 | 5.81% | 7,602 |
| Jan 29, 2026 | 1,260.00 | 1,280.00 | 1,200.10 | 1,261.00 | 1,261.00 | 2.13% | 5,522 |
| Jan 28, 2026 | 1,229.50 | 1,244.00 | 1,201.40 | 1,234.70 | 1,234.70 | 2.74% | 2,497 |
| Jan 27, 2026 | 1,184.30 | 1,209.20 | 1,168.10 | 1,201.80 | 1,201.80 | 1.48% | 4,121 |
| Jan 23, 2026 | 1,250.00 | 1,250.00 | 1,156.00 | 1,184.30 | 1,184.30 | -1.37% | 5,208 |
| Jan 22, 2026 | 1,120.00 | 1,210.00 | 1,106.60 | 1,200.70 | 1,200.70 | 9.77% | 11,808 |
| Jan 21, 2026 | 1,120.00 | 1,131.90 | 1,079.00 | 1,093.80 | 1,093.80 | 0.27% | 3,082 |
| Jan 20, 2026 | 1,119.90 | 1,142.00 | 1,071.40 | 1,090.90 | 1,090.90 | 0.07% | 5,010 |
| Jan 19, 2026 | 1,159.80 | 1,159.80 | 1,085.00 | 1,090.10 | 1,090.10 | -6.01% | 2,979 |
| Jan 16, 2026 | 1,114.00 | 1,197.60 | 1,113.60 | 1,159.80 | 1,159.80 | 4.74% | 3,581 |
| Jan 14, 2026 | 1,085.50 | 1,110.00 | 1,074.40 | 1,107.30 | 1,107.30 | 2.13% | 1,597 |
| Jan 13, 2026 | 1,125.00 | 1,138.70 | 1,066.00 | 1,084.20 | 1,084.20 | 2.55% | 2,539 |
| Jan 12, 2026 | 1,100.00 | 1,100.00 | 1,050.00 | 1,057.20 | 1,057.20 | -1.45% | 2,068 |
| Jan 9, 2026 | 1,090.00 | 1,112.60 | 1,068.70 | 1,072.80 | 1,072.80 | -1.37% | 1,434 |
| Jan 8, 2026 | 1,140.80 | 1,155.50 | 1,075.00 | 1,087.70 | 1,087.70 | -5.57% | 2,946 |
| Jan 7, 2026 | 1,161.20 | 1,163.00 | 1,125.20 | 1,151.80 | 1,151.80 | 0.91% | 1,194 |
| Jan 6, 2026 | 1,194.70 | 1,194.70 | 1,136.30 | 1,141.40 | 1,141.40 | -4.05% | 4,313 |
| Jan 5, 2026 | 1,206.60 | 1,222.90 | 1,185.00 | 1,189.60 | 1,189.60 | -2.40% | 2,888 |
| Jan 2, 2026 | 1,246.90 | 1,247.20 | 1,189.70 | 1,218.80 | 1,218.80 | -0.47% | 1,848 |
| Jan 1, 2026 | 1,232.00 | 1,249.00 | 1,220.10 | 1,224.50 | 1,224.50 | -1.56% | 731 |
| Dec 31, 2025 | 1,219.00 | 1,259.70 | 1,207.50 | 1,243.90 | 1,243.90 | 2.12% | 3,479 |
| Dec 30, 2025 | 1,151.80 | 1,235.00 | 1,151.80 | 1,218.10 | 1,218.10 | 3.16% | 4,596 |
| Dec 29, 2025 | 1,215.50 | 1,233.60 | 1,155.10 | 1,180.80 | 1,180.80 | -2.36% | 3,161 |
| Dec 26, 2025 | 1,207.10 | 1,215.90 | 1,200.60 | 1,209.40 | 1,209.40 | -0.21% | 220 |
| Dec 24, 2025 | 1,183.70 | 1,237.90 | 1,183.70 | 1,212.00 | 1,212.00 | -0.07% | 1,580 |
| Dec 23, 2025 | 1,242.80 | 1,248.20 | 1,201.00 | 1,212.80 | 1,212.80 | -1.65% | 468 |
| Dec 22, 2025 | 1,228.30 | 1,245.00 | 1,209.80 | 1,233.20 | 1,233.20 | 2.29% | 2,632 |
| Dec 19, 2025 | 1,204.90 | 1,229.80 | 1,180.00 | 1,205.60 | 1,205.60 | 1.34% | 2,082 |
| Dec 18, 2025 | 1,136.00 | 1,260.00 | 1,128.30 | 1,189.60 | 1,189.60 | 3.82% | 6,088 |
| Dec 17, 2025 | 1,180.70 | 1,180.70 | 1,135.00 | 1,145.80 | 1,145.80 | -1.40% | 1,065 |
| Dec 16, 2025 | 1,185.70 | 1,203.10 | 1,151.10 | 1,162.10 | 1,162.10 | -2.67% | 1,723 |
| Dec 15, 2025 | 1,180.20 | 1,225.80 | 1,168.40 | 1,194.00 | 1,194.00 | -1.66% | 4,412 |
| Dec 12, 2025 | 1,157.40 | 1,225.00 | 1,145.10 | 1,214.20 | 1,214.20 | 4.14% | 3,066 |
| Dec 11, 2025 | 1,113.20 | 1,183.80 | 1,084.00 | 1,165.90 | 1,165.90 | 4.73% | 6,900 |
| Dec 10, 2025 | 1,158.00 | 1,174.00 | 1,091.00 | 1,113.20 | 1,113.20 | -2.83% | 4,639 |
| Dec 9, 2025 | 1,091.90 | 1,175.00 | 1,061.70 | 1,145.60 | 1,145.60 | 4.87% | 4,141 |
| Dec 8, 2025 | 1,141.10 | 1,145.60 | 1,083.90 | 1,092.40 | 1,092.40 | -3.77% | 4,854 |
| Dec 5, 2025 | 1,134.40 | 1,154.90 | 1,115.50 | 1,135.20 | 1,135.20 | -0.18% | 1,825 |
| Dec 4, 2025 | 1,173.20 | 1,189.90 | 1,132.50 | 1,137.20 | 1,137.20 | -2.34% | 5,069 |
| Dec 3, 2025 | 1,195.00 | 1,235.60 | 1,150.00 | 1,164.50 | 1,164.50 | -3.33% | 7,457 |
| Dec 2, 2025 | 1,287.20 | 1,292.30 | 1,190.70 | 1,204.60 | 1,204.60 | -7.35% | 5,934 |