SPEL Semiconductor Limited SPELS

NSE · India · Electronic Technology

INR 124.890.00 (0.00%)

Market closed· Sep 28, 2026, 9:58 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 124.89	0.00%	INR 124.89	INR 124.89	INR 124.89	0
2026-09-30	INR 124.89	0.00%	INR 124.89	INR 124.89	INR 124.89	0
2026-09-29	INR 124.89	0.00%	INR 124.89	INR 124.89	INR 124.89	0
2026-09-28	INR 124.89	-5.00%	INR 124.89	INR 124.89	INR 124.89	18.52K
2026-09-25	INR 131.46	0.00%	INR 131.46	INR 131.46	INR 131.46	0
2026-09-24	INR 131.46	0.00%	INR 131.46	INR 131.46	INR 131.46	0
2026-09-23	INR 131.46	0.00%	INR 131.46	INR 131.46	INR 131.46	0
2026-09-22	INR 131.46	0.00%	INR 131.46	INR 131.46	INR 131.46	0
2026-09-21	INR 131.46	-4.99%	INR 131.46	INR 131.46	INR 131.46	23.18K
2026-09-18	INR 138.37	0.00%	INR 138.37	INR 138.37	INR 138.37	0
2026-09-17	INR 138.37	0.00%	INR 138.37	INR 138.37	INR 138.37	0
2026-09-16	INR 138.37	0.00%	INR 138.37	INR 138.37	INR 138.37	0
2026-09-15	INR 138.37	-5.00%	INR 138.37	INR 138.37	INR 138.37	17.26K
2026-09-14	INR 145.65	0.00%	INR 145.65	INR 145.65	INR 145.65	0
2026-09-11	INR 145.65	0.00%	INR 145.65	INR 145.65	INR 145.65	0
2026-09-10	INR 145.65	0.00%	INR 145.65	INR 145.65	INR 145.65	0
2026-09-09	INR 145.65	-0.65%	INR 147.33	INR 148.45	INR 145.00	22.32K
2026-09-08	INR 146.60	-0.70%	INR 147.64	INR 149.50	INR 145.21	25.49K
2026-09-07	INR 147.64	-1.16%	INR 148.61	INR 151.70	INR 146.30	47.71K
2026-09-04	INR 149.38	+0.52%	INR 150.50	INR 150.50	INR 148.00	17.18K
2026-09-03	INR 148.61	-0.05%	INR 148.68	INR 152.50	INR 147.00	30.03K
2026-09-02	INR 148.68	-0.72%	INR 151.00	INR 151.00	INR 145.00	25.33K
2026-09-01	INR 149.76	+1.75%	INR 147.00	INR 152.95	INR 143.12	57.80K
2026-08-31	INR 147.19	-2.37%	INR 152.00	INR 152.00	INR 146.01	39.13K
2026-08-28	INR 150.77	-0.82%	INR 155.39	INR 156.60	INR 150.00	44.41K
2026-08-27	INR 152.01	+5.85%	INR 143.62	INR 157.00	INR 143.62	204.15K
2026-08-26	INR 143.61	+1.18%	INR 143.88	INR 144.95	INR 142.01	19.04K
2026-08-25	INR 141.94	-3.35%	INR 147.00	INR 147.70	INR 140.10	56.64K
2026-08-24	INR 146.86	-0.58%	INR 147.71	INR 148.00	INR 146.00	29.84K
2026-08-21	INR 147.71	-1.67%	INR 150.23	INR 150.23	INR 145.10	40.37K
2026-08-20	INR 150.22	+2.10%	INR 147.13	INR 153.80	INR 147.00	39.57K
2026-08-19	INR 147.13	-1.17%	INR 151.80	INR 151.80	INR 145.86	30.34K
2026-08-18	INR 148.87	—	INR 152.30	INR 152.30	INR 148.01	21.43K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 124.89	0.00%	INR 124.89	INR 124.89	INR 124.89	0
2026-09-30	INR 124.89	0.00%	INR 124.89	INR 124.89	INR 124.89	0
2026-09-29	INR 124.89	0.00%	INR 124.89	INR 124.89	INR 124.89	0
2026-09-28	INR 124.89	-5.00%	INR 124.89	INR 124.89	INR 124.89	18.52K
2026-09-25	INR 131.46	0.00%	INR 131.46	INR 131.46	INR 131.46	0
2026-09-24	INR 131.46	0.00%	INR 131.46	INR 131.46	INR 131.46	0
2026-09-23	INR 131.46	0.00%	INR 131.46	INR 131.46	INR 131.46	0
2026-09-22	INR 131.46	0.00%	INR 131.46	INR 131.46	INR 131.46	0
2026-09-21	INR 131.46	-4.99%	INR 131.46	INR 131.46	INR 131.46	23.18K
2026-09-18	INR 138.37	0.00%	INR 138.37	INR 138.37	INR 138.37	0
2026-09-17	INR 138.37	0.00%	INR 138.37	INR 138.37	INR 138.37	0
2026-09-16	INR 138.37	0.00%	INR 138.37	INR 138.37	INR 138.37	0
2026-09-15	INR 138.37	-5.00%	INR 138.37	INR 138.37	INR 138.37	17.26K
2026-09-14	INR 145.65	0.00%	INR 145.65	INR 145.65	INR 145.65	0
2026-09-11	INR 145.65	0.00%	INR 145.65	INR 145.65	INR 145.65	0
2026-09-10	INR 145.65	0.00%	INR 145.65	INR 145.65	INR 145.65	0
2026-09-09	INR 145.65	-0.65%	INR 147.33	INR 148.45	INR 145.00	22.32K
2026-09-08	INR 146.60	-0.70%	INR 147.64	INR 149.50	INR 145.21	25.49K
2026-09-07	INR 147.64	-1.16%	INR 148.61	INR 151.70	INR 146.30	47.71K
2026-09-04	INR 149.38	+0.52%	INR 150.50	INR 150.50	INR 148.00	17.18K
2026-09-03	INR 148.61	-0.05%	INR 148.68	INR 152.50	INR 147.00	30.03K
2026-09-02	INR 148.68	-0.72%	INR 151.00	INR 151.00	INR 145.00	25.33K
2026-09-01	INR 149.76	+1.75%	INR 147.00	INR 152.95	INR 143.12	57.80K
2026-08-31	INR 147.19	-2.37%	INR 152.00	INR 152.00	INR 146.01	39.13K
2026-08-28	INR 150.77	-0.82%	INR 155.39	INR 156.60	INR 150.00	44.41K
2026-08-27	INR 152.01	+5.85%	INR 143.62	INR 157.00	INR 143.62	204.15K
2026-08-26	INR 143.61	+1.18%	INR 143.88	INR 144.95	INR 142.01	19.04K
2026-08-25	INR 141.94	-3.35%	INR 147.00	INR 147.70	INR 140.10	56.64K
2026-08-24	INR 146.86	-0.58%	INR 147.71	INR 148.00	INR 146.00	29.84K
2026-08-21	INR 147.71	-1.67%	INR 150.23	INR 150.23	INR 145.10	40.37K
2026-08-20	INR 150.22	+2.10%	INR 147.13	INR 153.80	INR 147.00	39.57K
2026-08-19	INR 147.13	-1.17%	INR 151.80	INR 151.80	INR 145.86	30.34K
2026-08-18	INR 148.87	—	INR 152.30	INR 152.30	INR 148.01	21.43K