Spel Semiconduct

Spel Semiconductor Ltd Historical Data

NSEBSE

₹203.3

(-1.98%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/09/2025

To Date

11/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	225.95	225.95	225.95	225.95	2,432	2,20,73,733	97,693
11-Sep-2025	214.7	237.2	214.7	237.2	10,991	19,57,50,440	8,73,571
12-Sep-2025	228.15	234.5	225.35	225.35	8,869	12,89,22,987	5,63,368
15-Sep-2025	220.9	233.4	214.1	228.15	7,835	10,77,55,036	4,82,434
16-Sep-2025	226.3	228	221	222.25	4,605	5,15,44,065	2,30,411
17-Sep-2025	222.25	224	212.05	213.45	5,629	4,78,32,248	2,22,071
18-Sep-2025	213.65	224.1	205.05	223.3	5,458	6,99,19,135	3,18,899
19-Sep-2025	218.8	224.85	215	221.85	3,361	3,64,09,738	1,65,580
22-Sep-2025	222	226	216	218.45	4,211	3,98,49,891	1,79,647
23-Sep-2025	222.45	223.7	215	219.05	2,848	2,80,13,536	1,27,303
24-Sep-2025	218	219.95	212.05	213.5	2,746	2,11,22,861	97,891
25-Sep-2025	213.5	216.5	212	214.5	1,986	1,53,95,449	71,808
26-Sep-2025	214.8	217	205.15	207.7	2,884	2,07,11,039	99,205
29-Sep-2025	208.35	217	202	212.3	2,493	2,90,91,999	1,36,874
30-Sep-2025	213.95	215.5	202.15	209.9	2,643	2,04,36,058	98,789
01-Oct-2025	206.85	215	205	211.9	2,081	1,64,68,468	79,210
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

Spel Semiconduct: Related NEWS

No Record Found

Invest wise with Expert advice