Spectrum Foods

Spectrum Foods Ltd Historical Data

NSEBSE

₹15.7

(-4.09%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	18.68	18.94	18.2	18.44	41	1,11,856	4,589
30-Oct-2025	18.44	18.75	18	18.26	54	2,15,214	9,299
31-Oct-2025	17.9	18.85	17.82	18.45	48	2,10,177	7,501
03-Nov-2025	19.05	19.05	18.11	18.92	49	1,88,273	7,439
04-Nov-2025	18.56	18.56	17.92	18.11	83	5,28,821	24,717
06-Nov-2025	17.51	19.25	17.51	18.15	68	2,67,136	10,494
07-Nov-2025	18.15	18.15	17.21	17.51	130	6,95,745	31,581
10-Nov-2025	17.61	18.67	17.61	17.76	70	4,27,186	16,780
11-Nov-2025	18.87	18.87	17.61	17.85	34	1,26,834	6,603
12-Nov-2025	18.21	18.73	17.01	17.83	78	3,58,009	18,884
13-Nov-2025	17.85	18.5	17.17	17.78	70	4,17,087	18,964
14-Nov-2025	17.7	17.99	17.4	17.46	39	1,77,001	7,567
17-Nov-2025	18.43	18.43	16.98	17.19	156	7,09,044	26,507
18-Nov-2025	16.82	17.48	16.55	16.78	72	1,53,315	6,511
19-Nov-2025	17.01	17.01	16.5	16.78	92	3,63,572	20,532
20-Nov-2025	17	17	16.31	16.49	69	5,16,887	27,316
21-Nov-2025	16.51	16.51	15.5	15.92	194	8,75,425	41,195
24-Nov-2025	16.24	16.24	15.66	15.81	46	2,31,587	12,535
25-Nov-2025	15.81	16.48	15.52	15.73	37	1,03,625	5,979
26-Nov-2025	15.73	15.8	15.25	15.7	77	7,01,601	44,114
27-Nov-2025	16.38	16.48	15.7	16.37	42	93,203	5,222
28-Nov-2025	16.2	16.34	14.7	15.7	88	3,94,532	17,149

Spectrum Foods: Related NEWS

No Record Found

Invest wise with Expert advice