Spectrum Talent Management Limited SPECTSTM
NSE · India · Commercial Services
INR 109.80+8.30 (+8.18%)
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 61.50 | +2.50% | INR 54.05 | INR 61.50 | INR 53.95 | 80.80K |
| 2026-09-29 | INR 60.00 | +8.11% | INR 57.95 | INR 61.90 | INR 57.95 | 6.40K |
| 2026-09-28 | INR 55.50 | -8.04% | INR 57.00 | INR 57.00 | INR 54.25 | 39.20K |
| 2026-09-25 | INR 60.35 | +6.72% | INR 56.80 | INR 62.80 | INR 54.00 | 39.20K |
| 2026-09-24 | INR 56.55 | 0.00% | INR 56.55 | INR 56.55 | INR 56.55 | 800 |
| 2026-09-23 | INR 56.55 | 0.00% | INR 56.55 | INR 56.55 | INR 56.55 | 0 |
| 2026-09-22 | INR 56.55 | 0.00% | INR 56.55 | INR 56.55 | INR 56.55 | 0 |
| 2026-09-21 | INR 56.55 | -5.75% | INR 60.00 | INR 60.00 | INR 56.55 | 3.20K |
| 2026-09-18 | INR 60.00 | 0.00% | INR 60.05 | INR 60.05 | INR 60.00 | 2.40K |
| 2026-09-17 | INR 60.00 | +1.27% | INR 60.00 | INR 60.00 | INR 60.00 | 4.00K |
| 2026-09-16 | INR 59.25 | 0.00% | INR 59.25 | INR 59.25 | INR 59.25 | 0 |
| 2026-09-15 | INR 59.25 | 0.00% | INR 59.25 | INR 59.25 | INR 59.25 | 0 |
| 2026-09-11 | INR 59.25 | +0.42% | INR 59.70 | INR 59.70 | INR 59.25 | 1.60K |
| 2026-09-10 | INR 59.00 | -1.67% | INR 59.00 | INR 59.00 | INR 59.00 | 800 |
| 2026-09-09 | INR 60.00 | 0.00% | INR 60.00 | INR 60.00 | INR 60.00 | 0 |
| 2026-09-08 | INR 60.00 | 0.00% | INR 60.00 | INR 60.00 | INR 60.00 | 0 |
| 2026-09-07 | INR 60.00 | +7.14% | INR 56.10 | INR 60.00 | INR 54.00 | 5.60K |
| 2026-09-04 | INR 56.00 | 0.00% | INR 56.00 | INR 56.00 | INR 56.00 | 800 |
| 2026-09-03 | INR 56.00 | -4.19% | INR 57.95 | INR 57.95 | INR 56.00 | 4.80K |
| 2026-09-02 | INR 58.45 | +0.69% | INR 58.00 | INR 58.55 | INR 58.00 | 15.20K |
| 2026-09-01 | INR 58.05 | -3.25% | INR 59.00 | INR 59.00 | INR 58.05 | 5.60K |
| 2026-08-31 | INR 60.00 | 0.00% | INR 60.00 | INR 60.00 | INR 60.00 | 0 |
| 2026-08-28 | INR 60.00 | -3.85% | INR 59.60 | INR 60.10 | INR 59.60 | 5.60K |
| 2026-08-27 | INR 62.40 | 0.00% | INR 62.40 | INR 62.40 | INR 62.40 | 0 |
| 2026-08-26 | INR 62.40 | +1.96% | INR 64.95 | INR 64.95 | INR 58.10 | 10.40K |
| 2026-08-25 | INR 61.20 | -2.08% | INR 62.50 | INR 62.50 | INR 60.00 | 12.00K |
| 2026-08-24 | INR 62.50 | -0.08% | INR 62.50 | INR 62.50 | INR 62.50 | 800 |
| 2026-08-21 | INR 62.55 | 0.00% | INR 62.55 | INR 62.55 | INR 62.55 | 0 |
| 2026-08-20 | INR 62.55 | 0.00% | INR 62.55 | INR 62.55 | INR 62.55 | 0 |
| 2026-08-19 | INR 62.55 | -0.08% | INR 62.55 | INR 62.55 | INR 62.55 | 800 |
| 2026-08-18 | INR 62.60 | 0.00% | INR 62.60 | INR 62.60 | INR 62.60 | 0 |
| 2026-08-17 | INR 62.60 | +0.16% | INR 62.60 | INR 62.60 | INR 62.60 | 800 |
| 2026-08-14 | INR 62.50 | +0.08% | INR 62.45 | INR 62.60 | INR 62.45 | 4.00K |
| 2026-08-13 | INR 62.45 | +2.55% | INR 61.00 | INR 62.45 | INR 61.00 | 5.60K |
| 2026-08-12 | INR 60.90 | -5.07% | INR 60.75 | INR 61.20 | INR 60.75 | 12.80K |
| 2026-08-11 | INR 64.15 | -6.08% | INR 68.30 | INR 68.30 | INR 64.05 | 4.80K |
| 2026-08-10 | INR 68.30 | +4.04% | INR 65.75 | INR 68.30 | INR 65.75 | 9.60K |
| 2026-08-07 | INR 65.65 | +5.29% | INR 64.05 | INR 66.00 | INR 64.05 | 3.20K |
| 2026-08-06 | INR 62.35 | -5.32% | INR 65.85 | INR 70.30 | INR 62.35 | 27.20K |
| 2026-08-05 | INR 65.85 | +4.94% | INR 60.15 | INR 65.85 | INR 60.15 | 38.40K |
| 2026-08-04 | INR 62.75 | -4.20% | INR 62.80 | INR 62.85 | INR 62.75 | 4.00K |
| 2026-08-03 | INR 65.50 | -3.32% | INR 62.50 | INR 67.80 | INR 62.50 | 10.40K |
| 2026-07-31 | INR 67.75 | -4.58% | INR 69.35 | INR 69.90 | INR 67.55 | 9.60K |
| 2026-07-30 | INR 71.00 | +2.90% | INR 68.00 | INR 71.00 | INR 68.00 | 3.20K |
| 2026-07-29 | INR 69.00 | +1.47% | INR 70.50 | INR 70.80 | INR 67.40 | 4.80K |
| 2026-07-28 | INR 68.00 | +7.59% | INR 67.70 | INR 69.50 | INR 67.00 | 9.60K |
| 2026-07-27 | INR 63.20 | +9.15% | INR 59.95 | INR 66.20 | INR 59.95 | 17.60K |
| 2026-07-24 | INR 57.90 | 0.00% | INR 57.90 | INR 57.90 | INR 57.90 | 800 |
| 2026-07-23 | INR 57.90 | -0.26% | INR 57.85 | INR 57.90 | INR 57.85 | 1.60K |
| 2026-07-22 | INR 58.05 | -4.84% | INR 58.25 | INR 58.90 | INR 57.95 | 21.60K |
| 2026-07-21 | INR 61.00 | 0.00% | INR 58.05 | INR 61.00 | INR 58.05 | 3.20K |
| 2026-07-20 | INR 61.00 | -1.53% | INR 61.00 | INR 61.00 | INR 61.00 | 800 |
| 2026-07-17 | INR 61.95 | +0.08% | INR 59.10 | INR 63.85 | INR 59.10 | 8.00K |
| 2026-07-16 | INR 61.90 | +3.34% | INR 61.95 | INR 61.95 | INR 59.50 | 5.60K |
| 2026-07-15 | INR 59.90 | +0.76% | INR 59.45 | INR 59.95 | INR 58.05 | 4.80K |
| 2026-07-14 | INR 59.45 | +4.21% | INR 59.85 | INR 59.85 | INR 58.05 | 4.00K |
| 2026-07-13 | INR 57.05 | -0.35% | INR 57.05 | INR 57.15 | INR 57.05 | 12.80K |
| 2026-07-10 | INR 57.25 | +0.44% | INR 57.00 | INR 57.70 | INR 57.00 | 6.40K |
| 2026-07-09 | INR 57.00 | 0.00% | INR 57.00 | INR 57.10 | INR 57.00 | 5.60K |
| 2026-07-08 | INR 57.00 | +1.60% | INR 56.10 | INR 57.00 | INR 56.10 | 4.00K |
| 2026-07-07 | INR 56.10 | -4.92% | INR 57.05 | INR 57.20 | INR 56.10 | 3.20K |
| 2026-07-06 | INR 59.00 | +1.81% | INR 58.50 | INR 59.50 | INR 58.45 | 8.00K |
| 2026-07-03 | INR 57.95 | +2.02% | INR 57.95 | INR 57.95 | INR 57.95 | 800 |
| 2026-07-02 | INR 56.80 | 0.00% | INR 56.80 | INR 56.80 | INR 56.80 | 0 |
| 2026-07-01 | INR 56.80 | 0.00% | INR 56.80 | INR 56.80 | INR 56.80 | 2.40K |
| 2026-06-30 | INR 56.80 | +0.18% | INR 56.55 | INR 58.35 | INR 55.00 | 24.00K |
| 2026-06-29 | INR 56.70 | +2.81% | INR 56.75 | INR 56.85 | INR 56.70 | 4.00K |
| 2026-06-26 | INR 55.15 | 0.00% | INR 55.15 | INR 55.15 | INR 55.15 | 0 |
| 2026-06-25 | INR 55.15 | -4.67% | INR 58.00 | INR 58.00 | INR 55.00 | 13.60K |
| 2026-06-24 | INR 57.85 | +2.75% | INR 55.05 | INR 58.50 | INR 55.05 | 4.80K |
| 2026-06-23 | INR 56.30 | -0.71% | INR 59.00 | INR 59.50 | INR 56.05 | 12.00K |
| 2026-06-22 | INR 56.70 | +5.00% | INR 54.85 | INR 56.70 | INR 54.85 | 23.20K |
| 2026-06-19 | INR 54.00 | -2.61% | INR 55.30 | INR 55.30 | INR 54.00 | 2.40K |
| 2026-06-18 | INR 55.45 | -2.80% | INR 57.05 | INR 57.05 | INR 54.20 | 32.00K |
| 2026-06-17 | INR 57.05 | +1.69% | INR 55.95 | INR 57.80 | INR 55.70 | 16.80K |
| 2026-06-16 | INR 56.10 | +4.96% | INR 51.55 | INR 56.10 | INR 50.80 | 80.00K |
| 2026-06-15 | INR 53.45 | -4.98% | INR 53.55 | INR 55.25 | INR 53.45 | 77.60K |
| 2026-06-12 | INR 56.25 | -4.98% | INR 56.65 | INR 56.65 | INR 56.25 | 56.00K |
| 2026-06-11 | INR 59.20 | -4.98% | INR 62.05 | INR 62.05 | INR 59.20 | 19.20K |
| 2026-06-10 | INR 62.30 | -4.96% | INR 65.40 | INR 67.65 | INR 62.30 | 25.60K |
| 2026-06-09 | INR 65.55 | -5.00% | INR 70.50 | INR 70.50 | INR 65.55 | 21.60K |
| 2026-06-08 | INR 69.00 | -1.43% | INR 70.00 | INR 71.00 | INR 69.00 | 6.40K |
| 2026-06-05 | INR 70.00 | 0.00% | INR 69.80 | INR 70.05 | INR 67.60 | 12.00K |
| 2026-06-04 | INR 70.00 | 0.00% | INR 70.00 | INR 70.00 | INR 70.00 | 0 |
| 2026-06-03 | INR 70.00 | -2.71% | INR 70.00 | INR 70.00 | INR 68.40 | 15.20K |
| 2026-06-02 | INR 71.95 | +2.71% | INR 70.05 | INR 72.00 | INR 70.05 | 4.00K |
| 2026-06-01 | INR 70.05 | +4.94% | INR 69.50 | INR 70.05 | INR 68.80 | 10.40K |
| 2026-05-29 | INR 66.75 | +4.95% | INR 66.75 | INR 66.75 | INR 66.75 | 49.60K |
| 2026-05-28 | INR 63.60 | 0.00% | INR 63.60 | INR 63.60 | INR 63.60 | 0 |
| 2026-05-27 | INR 63.60 | +4.95% | INR 63.60 | INR 63.60 | INR 63.60 | 6.40K |