Spel Semiconduct

Spel Semiconductor Ltd Historical Data

NSEBSE

₹113

(0.58%)

Aug 11, 2025|12:20:00 PM

Invest wise with Expert advice

From Date

11/07/2025

To Date

11/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	125.45	125.45	122	123.2	953	41,79,976	26,849
15-Jul-2025	123.45	126	122.4	124.95	666	25,70,555	14,664
16-Jul-2025	124.05	125.95	123.3	125.05	598	31,13,053	18,464
17-Jul-2025	126.3	126.65	122.55	124.5	649	28,89,181	16,212
18-Jul-2025	125.9	125.9	123	123.65	569	30,55,130	17,615
21-Jul-2025	122.05	125.5	122.05	123.55	709	28,71,598	16,883
22-Jul-2025	122.05	125.4	122.05	122.3	666	30,65,689	18,968
23-Jul-2025	121.35	122.95	120	120.45	965	42,00,005	26,130
24-Jul-2025	122.4	122.45	120.1	121.15	595	25,61,168	16,214
25-Jul-2025	121	121	117	118.25	1,108	42,79,049	28,462
28-Jul-2025	120	122.95	115.2	117.1	796	30,54,057	19,250
29-Jul-2025	115.8	118.8	114	116.2	818	32,39,023	20,363
30-Jul-2025	118.25	118.9	116.3	117.5	497	24,80,230	15,094
31-Jul-2025	108	120.8	108	119	806	39,82,540	21,495
01-Aug-2025	118.95	119	116.3	117.15	666	22,17,706	14,634
04-Aug-2025	117.15	118.85	116.3	117.3	619	18,35,781	11,099
05-Aug-2025	117.75	117.75	114	115.35	623	24,16,121	14,746
06-Aug-2025	116.65	116.65	112.55	113.1	806	25,15,335	16,603
07-Aug-2025	111.65	112.9	110.1	112.25	793	27,50,595	17,889
08-Aug-2025	114.75	114.75	111.3	112.35	571	20,17,618	11,892

Spel Semiconduct: Related NEWS

No Record Found

Invest wise with Expert advice