Spel Semiconduct

Spel Semiconductor Ltd Historical Data

NSEBSE

₹159.45

(-3.28%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Nov-2025	196.5	199.7	193	194.05	1,695	91,28,849	46,836
04-Nov-2025	194.1	196.9	192	192.55	1,273	74,05,478	38,226
06-Nov-2025	192.7	194.45	183	184.25	2,608	1,44,66,212	78,100
07-Nov-2025	184	184	176.35	178.65	2,008	99,41,562	55,298
10-Nov-2025	178.65	186.9	178.65	181.55	1,503	94,88,067	51,853
11-Nov-2025	184.1	184.9	175.55	179.1	1,486	81,98,108	45,850
12-Nov-2025	179.1	182	176.5	177	1,455	77,92,282	43,687
13-Nov-2025	177	179.9	175.55	176.15	1,236	74,30,737	41,935
14-Nov-2025	175.55	178.8	175.5	177.85	990	57,40,978	32,289
17-Nov-2025	175.05	175.9	170.2	172	2,154	1,25,00,824	72,589
18-Nov-2025	172	172.85	165.3	166	1,856	81,54,227	48,728
19-Nov-2025	164.15	167.8	164.15	166.9	1,135	57,39,694	34,492
20-Nov-2025	167.95	167.95	163.8	164.85	1,241	60,56,602	36,523
21-Nov-2025	165	166.7	158.3	159.45	1,566	77,29,335	48,172

Spel Semiconduct: Related NEWS

No Record Found

Invest wise with Expert advice