Spel Semiconduct

Spel Semiconductor Ltd Historical Data

NSEBSE

₹135.4

(-0.55%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	122.8	123.4	118	120.4	1,194	83,82,645	45,092
14-May-2025	123.75	131.85	120.5	130.15	2,173	3,00,11,663	1,33,183
15-May-2025	133	138.65	133	135.85	2,534	2,74,76,367	1,21,358
16-May-2025	137.6	140	136.5	137.45	1,659	1,85,13,312	80,910
19-May-2025	138.95	140	132.7	133.55	1,981	1,57,76,829	74,658
20-May-2025	135.8	135.8	127.5	128.5	1,745	1,43,85,104	75,102
21-May-2025	129.4	132.7	125.05	131.6	1,094	97,15,323	44,052
22-May-2025	131.6	131.6	127.05	128.8	1,044	67,26,961	30,809
23-May-2025	128.05	131	128	128.55	959	81,77,443	40,342
26-May-2025	125.05	129.9	121	126.05	1,490	1,13,80,480	59,921
27-May-2025	129.55	129.55	126	127.05	854	53,12,466	27,287
28-May-2025	129.5	129.5	126.15	127.45	921	75,05,494	37,743
29-May-2025	127	128.95	126	126.45	910	59,02,763	32,190
30-May-2025	128	134.95	122.8	132.7	1,993	2,39,30,954	1,03,439
02-Jun-2025	135.2	140	133	138.2	2,204	3,92,62,571	1,78,318
03-Jun-2025	134	136.9	132.15	133.75	1,610	93,49,013	50,182
04-Jun-2025	132.95	140	132.5	136.5	1,520	2,47,64,748	1,02,927
05-Jun-2025	137	142	136.1	137.65	1,291	1,54,29,558	57,469
06-Jun-2025	138.85	139.9	135	137.55	1,107	98,90,532	49,207
09-Jun-2025	136.8	140	133	138.35	1,260	1,69,68,213	72,389
10-Jun-2025	140.5	140.5	135	136.15	1,156	95,21,796	53,652
11-Jun-2025	137.95	137.95	133.4	135.4	892	69,72,812	35,508

Spel Semiconduct: Related NEWS

No Record Found

Invest wise with Expert advice