Spel Semiconduct

Spel Semiconductor Ltd Historical Data

NSEBSE

₹136.4

(0.40%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	156.9	162	151.6	156.3	1,507	2,58,56,319	43,678
19-Feb-2026	155.65	157.75	153.5	154.25	939	65,17,540	30,313
20-Feb-2026	153.5	157.3	152	154.45	836	58,71,557	21,161
23-Feb-2026	155.2	161.8	153.1	156.3	1,361	1,03,65,783	33,698
24-Feb-2026	158.8	158.8	151.5	152.9	1,014	52,18,555	21,992
25-Feb-2026	155.8	155.8	152	153.5	684	35,76,364	13,352
26-Feb-2026	153.65	155.8	151.85	152.25	725	37,76,689	18,417
27-Feb-2026	152.9	153.55	150.15	151.45	697	39,19,981	16,464
02-Mar-2026	144	147	143.9	143.9	1,721	1,36,90,799	58,130
04-Mar-2026	136.8	141.05	136.75	137.4	1,889	1,13,05,786	51,204
05-Mar-2026	136.1	142	136.1	141.2	948	51,98,791	22,389
06-Mar-2026	141.15	145	140.2	142.25	698	39,84,933	14,380
09-Mar-2026	139	140	135.15	137.4	1,439	61,35,677	30,842
10-Mar-2026	138.1	141	138.1	139.25	754	44,19,055	20,562
11-Mar-2026	138.05	140.75	135.2	136.6	1,011	46,83,592	21,604
12-Mar-2026	134.7	137.5	129.8	133.95	1,511	79,80,322	30,578
13-Mar-2026	133.95	134	130.25	132.45	1,113	61,64,577	29,859
16-Mar-2026	131.15	132.45	127	129.95	1,207	64,60,286	33,673
17-Mar-2026	132.55	133.5	130.15	133.05	728	46,99,339	23,217
18-Mar-2026	134.75	139.7	131.15	139.7	681	49,02,662	29,614
19-Mar-2026	137	139	135.1	135.85	853	43,70,877	19,644

Spel Semiconduct: Related NEWS

No Record Found

Invest wise with Expert advice