Spectrum Foods

Spectrum Foods Ltd Historical Data

NSEBSE

₹20.19

(0.25%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	22.21	23.55	21.32	21.55	96	4,10,106	15,815
19-Aug-2025	22.2	22.41	21.25	22.16	76	4,37,067	15,479
20-Aug-2025	21.6	23.5	21.6	22.94	148	9,67,399	31,991
21-Aug-2025	23.43	23.43	22	22.93	59	97,165	2,622
22-Aug-2025	22.93	23	22.2	22.52	99	2,68,548	8,218
25-Aug-2025	22.52	22.9	22.11	22.52	55	3,51,399	13,012
26-Aug-2025	22	22.9	22	22.69	48	61,100	2,142
28-Aug-2025	22.69	23.4	22.1	22.86	67	3,60,403	13,336
29-Aug-2025	22.86	23.2	22.11	22.64	96	3,61,909	12,367
01-Sep-2025	21.7	23.7	21.02	21.86	125	8,76,657	33,389
02-Sep-2025	22.25	22.95	21.5	22.11	157	13,10,682	31,535
03-Sep-2025	22.31	22.31	19.16	19.62	603	58,51,237	2,00,942
04-Sep-2025	19.91	20.5	19.5	20.32	169	9,27,975	43,493
05-Sep-2025	20.32	21.51	20.1	20.95	122	7,48,703	28,224
08-Sep-2025	20.95	20.95	20.5	20.8	69	1,49,555	6,557
09-Sep-2025	21.75	21.75	20.3	20.51	89	7,35,693	28,450
10-Sep-2025	20.95	20.95	20	20.52	94	3,26,201	14,507
11-Sep-2025	20.1	21.5	20.1	20.7	73	2,39,623	9,812
12-Sep-2025	20.7	21.09	19.21	20.14	117	5,13,365	17,549
15-Sep-2025	20.2	20.89	19.99	20.19	80	5,81,954	22,841

Spectrum Foods: Related NEWS

No Record Found

Invest wise with Expert advice