Spectrum Electrical Industries Limited SPECTRUM
NSE · India · Electronic Technology
INR 3,867.00+20.90 (+0.54%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,846.10 | +3.36% | INR 3,830.00 | INR 3,879.80 | INR 3,650.10 | 13.52K |
| 2026-09-29 | INR 3,720.90 | +3.97% | INR 3,624.00 | INR 3,757.00 | INR 3,595.00 | 28.32K |
| 2026-09-28 | INR 3,578.70 | +1.70% | INR 3,510.00 | INR 3,665.90 | INR 3,373.00 | 7.29K |
| 2026-09-25 | INR 3,518.80 | +4.84% | INR 3,340.00 | INR 3,524.10 | INR 3,300.00 | 16.80K |
| 2026-09-24 | INR 3,356.30 | +3.54% | INR 3,150.00 | INR 3,379.00 | INR 3,080.00 | 17.68K |
| 2026-09-23 | INR 3,241.60 | -3.08% | INR 3,398.90 | INR 3,398.90 | INR 3,177.30 | 11.85K |
| 2026-09-22 | INR 3,344.50 | +4.79% | INR 3,285.00 | INR 3,351.00 | INR 3,090.00 | 14.68K |
| 2026-09-21 | INR 3,191.50 | +5.00% | INR 3,065.00 | INR 3,191.50 | INR 3,065.00 | 8.36K |
| 2026-09-18 | INR 3,039.60 | -0.35% | INR 2,990.00 | INR 3,145.00 | INR 2,955.00 | 4.92K |
| 2026-09-17 | INR 3,050.40 | -1.08% | INR 3,083.00 | INR 3,124.00 | INR 2,950.00 | 9.64K |
| 2026-09-16 | INR 3,083.70 | -2.83% | INR 3,132.20 | INR 3,132.50 | INR 3,015.00 | 19.71K |
| 2026-09-15 | INR 3,173.60 | +5.00% | INR 3,058.00 | INR 3,173.60 | INR 2,951.10 | 29.05K |
| 2026-09-14 | INR 3,022.50 | 0.00% | INR 3,022.50 | INR 3,022.50 | INR 3,022.50 | 0 |
| 2026-09-11 | INR 3,022.50 | +5.00% | INR 2,970.00 | INR 3,022.50 | INR 2,752.00 | 47.22K |
| 2026-09-10 | INR 2,878.60 | +5.00% | INR 2,878.60 | INR 2,878.60 | INR 2,878.00 | 10.78K |
| 2026-09-09 | INR 2,741.60 | +5.00% | INR 2,591.00 | INR 2,741.60 | INR 2,571.00 | 22.01K |
| 2026-09-08 | INR 2,611.10 | +5.00% | INR 2,611.10 | INR 2,611.10 | INR 2,611.10 | 12.87K |
| 2026-09-07 | INR 2,486.80 | +5.00% | INR 2,369.00 | INR 2,486.80 | INR 2,369.00 | 5.74K |
| 2026-09-04 | INR 2,368.40 | +5.00% | INR 2,360.00 | INR 2,368.40 | INR 2,256.00 | 14.24K |
| 2026-09-03 | INR 2,255.70 | +5.00% | INR 2,140.00 | INR 2,255.70 | INR 2,105.00 | 10.57K |
| 2026-09-02 | INR 2,148.30 | +0.59% | INR 2,100.00 | INR 2,180.00 | INR 2,072.20 | 6.13K |
| 2026-09-01 | INR 2,135.80 | +0.72% | INR 2,140.00 | INR 2,174.90 | INR 2,050.00 | 6.94K |
| 2026-08-31 | INR 2,120.50 | +0.17% | INR 2,101.00 | INR 2,169.90 | INR 2,100.00 | 1.95K |
| 2026-08-28 | INR 2,116.90 | +0.49% | INR 2,129.80 | INR 2,150.00 | INR 2,050.00 | 5.33K |
| 2026-08-27 | INR 2,106.60 | -2.75% | INR 2,150.00 | INR 2,154.50 | INR 2,090.00 | 4.07K |
| 2026-08-26 | INR 2,166.20 | -1.10% | INR 2,110.10 | INR 2,177.00 | INR 2,081.00 | 4.88K |
| 2026-08-25 | INR 2,190.20 | +2.14% | INR 2,170.00 | INR 2,227.80 | INR 2,050.00 | 7.26K |
| 2026-08-24 | INR 2,144.30 | +1.06% | INR 2,124.20 | INR 2,188.00 | INR 2,095.00 | 4.19K |
| 2026-08-21 | INR 2,121.80 | -4.10% | INR 2,215.50 | INR 2,215.50 | INR 2,101.90 | 11.37K |
| 2026-08-20 | INR 2,212.50 | -3.16% | INR 2,310.00 | INR 2,325.00 | INR 2,180.00 | 8.07K |
| 2026-08-19 | INR 2,284.80 | +2.40% | INR 2,260.00 | INR 2,342.80 | INR 2,260.00 | 8.68K |
| 2026-08-18 | INR 2,231.30 | +5.00% | INR 2,051.20 | INR 2,231.30 | INR 2,051.20 | 5.34K |
| 2026-08-17 | INR 2,125.10 | -5.00% | INR 2,150.60 | INR 2,224.80 | INR 2,125.10 | 9.58K |
| 2026-08-14 | INR 2,236.90 | -5.00% | INR 2,309.90 | INR 2,326.90 | INR 2,236.90 | 5.54K |
| 2026-08-13 | INR 2,354.60 | +3.11% | INR 2,170.00 | INR 2,375.00 | INR 2,169.50 | 13.31K |
| 2026-08-12 | INR 2,283.60 | -5.00% | INR 2,283.60 | INR 2,332.10 | INR 2,283.60 | 5.84K |
| 2026-08-11 | INR 2,403.70 | -5.00% | INR 2,530.20 | INR 2,530.20 | INR 2,403.70 | 3.64K |
| 2026-08-10 | INR 2,530.20 | +3.67% | INR 2,440.80 | INR 2,565.00 | INR 2,440.80 | 17.11K |
| 2026-08-07 | INR 2,440.70 | -4.96% | INR 2,567.60 | INR 2,576.60 | INR 2,410.00 | 14.75K |
| 2026-08-06 | INR 2,568.00 | +2.14% | INR 2,523.20 | INR 2,637.20 | INR 2,504.40 | 23.52K |
| 2026-08-05 | INR 2,514.20 | -1.49% | INR 2,552.10 | INR 2,570.70 | INR 2,500.00 | 11.38K |
| 2026-08-04 | INR 2,552.10 | +0.18% | INR 2,550.00 | INR 2,585.00 | INR 2,500.00 | 18.56K |
| 2026-08-03 | INR 2,547.40 | +7.80% | INR 2,395.90 | INR 2,591.00 | INR 2,357.00 | 97.27K |
| 2026-07-31 | INR 2,363.00 | -3.16% | INR 2,436.40 | INR 2,439.90 | INR 2,328.00 | 35.86K |
| 2026-07-30 | INR 2,440.00 | -0.20% | INR 2,478.40 | INR 2,478.40 | INR 2,367.20 | 21.91K |
| 2026-07-29 | INR 2,444.80 | +3.71% | INR 2,370.00 | INR 2,462.00 | INR 2,332.10 | 47.20K |
| 2026-07-28 | INR 2,357.30 | +7.00% | INR 2,203.10 | INR 2,460.00 | INR 2,185.00 | 264.97K |
| 2026-07-27 | INR 2,203.10 | -3.44% | INR 2,298.80 | INR 2,298.80 | INR 2,187.70 | 16.80K |
| 2026-07-24 | INR 2,281.60 | -2.12% | INR 2,344.90 | INR 2,363.30 | INR 2,203.60 | 64.61K |
| 2026-07-23 | INR 2,331.00 | +9.21% | INR 2,117.90 | INR 2,394.50 | INR 2,112.70 | 282.12K |
| 2026-07-22 | INR 2,134.50 | +0.09% | INR 2,259.90 | INR 2,265.10 | INR 2,066.00 | 58.17K |
| 2026-07-21 | INR 2,132.50 | +10.38% | INR 1,950.00 | INR 2,159.80 | INR 1,940.10 | 122.57K |
| 2026-07-20 | INR 1,932.00 | -1.39% | INR 1,959.10 | INR 1,978.00 | INR 1,882.70 | 20.67K |
| 2026-07-17 | INR 1,959.30 | -1.21% | INR 1,950.30 | INR 1,999.90 | INR 1,946.70 | 18.26K |
| 2026-07-16 | INR 1,983.30 | -1.34% | INR 2,045.00 | INR 2,050.00 | INR 1,967.10 | 14.56K |
| 2026-07-15 | INR 2,010.30 | -0.10% | INR 2,015.00 | INR 2,040.70 | INR 1,987.20 | 10.74K |
| 2026-07-14 | INR 2,012.40 | +0.34% | INR 2,041.00 | INR 2,066.60 | INR 1,940.90 | 17.42K |
| 2026-07-13 | INR 2,005.50 | +4.37% | INR 1,925.00 | INR 2,085.70 | INR 1,905.70 | 41.94K |
| 2026-07-10 | INR 1,921.60 | +0.77% | INR 1,937.50 | INR 1,959.70 | INR 1,907.00 | 13.62K |
| 2026-07-09 | INR 1,907.00 | +1.68% | INR 1,889.80 | INR 1,965.60 | INR 1,882.20 | 16.37K |
| 2026-07-08 | INR 1,875.40 | -3.66% | INR 1,936.10 | INR 1,987.90 | INR 1,831.50 | 38.59K |
| 2026-07-07 | INR 1,946.70 | -5.44% | INR 2,139.10 | INR 2,200.00 | INR 1,911.50 | 162.81K |
| 2026-07-06 | INR 2,058.60 | +11.08% | INR 1,864.90 | INR 2,155.00 | INR 1,858.60 | 635.45K |
| 2026-07-03 | INR 1,853.20 | -1.62% | INR 1,889.20 | INR 1,927.70 | INR 1,822.00 | 14.12K |
| 2026-07-02 | INR 1,883.80 | -1.88% | INR 1,948.60 | INR 1,948.60 | INR 1,860.10 | 15.83K |
| 2026-07-01 | INR 1,919.80 | +3.18% | INR 1,860.00 | INR 1,970.00 | INR 1,860.00 | 36.32K |
| 2026-06-30 | INR 1,860.70 | +6.11% | INR 1,757.60 | INR 1,904.80 | INR 1,750.30 | 37.67K |
| 2026-06-29 | INR 1,753.50 | -1.99% | INR 1,789.10 | INR 1,841.90 | INR 1,740.00 | 7.04K |
| 2026-06-26 | INR 1,789.10 | 0.00% | INR 1,789.10 | INR 1,789.10 | INR 1,789.10 | 0 |
| 2026-06-25 | INR 1,789.10 | +1.30% | INR 1,792.60 | INR 1,810.70 | INR 1,760.00 | 7.63K |
| 2026-06-24 | INR 1,766.20 | -0.28% | INR 1,763.70 | INR 1,865.00 | INR 1,733.00 | 22.45K |
| 2026-06-23 | INR 1,771.10 | +0.54% | INR 1,775.10 | INR 1,805.90 | INR 1,732.10 | 16.02K |
| 2026-06-22 | INR 1,761.60 | -2.40% | INR 1,810.40 | INR 1,848.70 | INR 1,751.10 | 11.87K |
| 2026-06-19 | INR 1,805.00 | +1.94% | INR 1,779.90 | INR 1,853.00 | INR 1,718.10 | 24.30K |
| 2026-06-18 | INR 1,770.70 | +7.67% | INR 1,669.20 | INR 1,800.00 | INR 1,660.10 | 44.82K |
| 2026-06-17 | INR 1,644.60 | +5.14% | INR 1,550.10 | INR 1,709.90 | INR 1,550.10 | 32.46K |
| 2026-06-16 | INR 1,564.20 | -2.14% | INR 1,614.30 | INR 1,619.80 | INR 1,554.00 | 8.78K |
| 2026-06-15 | INR 1,598.40 | -0.01% | INR 1,630.00 | INR 1,633.40 | INR 1,582.70 | 10.01K |
| 2026-06-12 | INR 1,598.50 | +0.64% | INR 1,612.20 | INR 1,648.80 | INR 1,585.00 | 10.36K |
| 2026-06-11 | INR 1,588.40 | -2.01% | INR 1,604.80 | INR 1,625.10 | INR 1,545.00 | 17.46K |
| 2026-06-10 | INR 1,621.00 | -3.70% | INR 1,699.90 | INR 1,699.90 | INR 1,601.50 | 16.66K |
| 2026-06-09 | INR 1,683.30 | +0.18% | INR 1,690.00 | INR 1,725.00 | INR 1,660.00 | 12.17K |
| 2026-06-08 | INR 1,680.20 | -5.03% | INR 1,774.50 | INR 1,823.00 | INR 1,650.10 | 40.73K |
| 2026-06-05 | INR 1,769.10 | +6.27% | INR 1,690.00 | INR 1,807.00 | INR 1,690.00 | 86.02K |
| 2026-06-04 | INR 1,664.80 | +2.70% | INR 1,640.00 | INR 1,726.40 | INR 1,610.00 | 81.13K |
| 2026-06-03 | INR 1,621.10 | +10.00% | INR 1,479.90 | INR 1,687.90 | INR 1,473.70 | 273.77K |
| 2026-06-02 | INR 1,473.70 | +1.62% | INR 1,428.40 | INR 1,489.00 | INR 1,424.10 | 12.99K |
| 2026-06-01 | INR 1,450.20 | +0.47% | INR 1,443.40 | INR 1,490.00 | INR 1,406.20 | 43.21K |
| 2026-05-29 | INR 1,443.40 | -0.52% | INR 1,472.80 | INR 1,485.00 | INR 1,437.00 | 9.49K |
| 2026-05-28 | INR 1,451.00 | 0.00% | INR 1,451.00 | INR 1,451.00 | INR 1,451.00 | 0 |