Spel Semiconduct

Spel Semiconductor Ltd Historical Data

NSEBSE

₹196.3

(-1.01%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	211.9	216.95	208.1	215.6	2,415	2,21,31,470	1,02,907
06-Oct-2025	216.95	217	209.8	210.35	2,141	1,45,18,781	68,646
07-Oct-2025	206.75	220.8	206.75	214.2	2,720	3,08,24,280	1,42,775
08-Oct-2025	212	216.4	208	209.9	1,776	1,44,98,900	68,451
09-Oct-2025	213	213	205	207.4	1,810	1,30,98,552	63,095
10-Oct-2025	203.4	207.35	199.15	203.3	2,694	2,46,07,253	1,21,408
13-Oct-2025	198	200.25	194	197.2	3,050	2,16,57,419	1,09,915
14-Oct-2025	197.45	197.5	187.7	188.45	3,002	1,80,99,580	94,990
15-Oct-2025	187.5	197.85	181	197.85	2,223	2,01,61,784	1,05,008
16-Oct-2025	197.85	207.5	195	207	2,825	2,96,14,157	1,44,836
17-Oct-2025	210	210	198.15	200.8	1,943	1,43,03,853	70,581
20-Oct-2025	200.8	203.9	194.35	200.15	1,811	1,08,11,993	54,252
21-Oct-2025	196.05	208.9	196.05	206.7	1,630	1,04,98,177	51,034
23-Oct-2025	206.75	208	201	203.35	1,758	92,79,050	45,610
24-Oct-2025	206.35	207	198	202.35	1,531	98,44,845	48,943
27-Oct-2025	202.35	203.85	195.5	197.65	1,875	1,13,89,031	56,939
28-Oct-2025	200	200	197.1	199	1,318	78,51,575	39,516
29-Oct-2025	202.9	202.95	197	197.5	1,449	99,01,440	49,699
30-Oct-2025	199.75	200	197.1	198.3	1,155	70,39,243	35,441
31-Oct-2025	199	200	195.2	196.3	1,272	83,17,593	42,015

Spel Semiconduct: Related NEWS

No Record Found

Invest wise with Expert advice