Spel Semiconduct

Spel Semiconductor Ltd Historical Data

NSEBSE

₹221.85

(-0.65%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/08/2025

To Date

21/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Aug-2025	127.95	130.5	125	128.05	927	67,62,309	30,788
25-Aug-2025	130.6	131.8	129	130.3	1,204	84,04,332	40,489
26-Aug-2025	132.3	132.3	122	127.15	1,038	56,84,802	27,165
28-Aug-2025	127	127	122.25	125.65	757	40,46,206	19,953
29-Aug-2025	125	128.35	125	126.45	727	31,84,956	16,597
01-Sep-2025	136	136	129.05	131.35	1,707	1,31,88,234	56,168
02-Sep-2025	133.25	157.6	131.55	156.75	6,712	10,94,54,572	3,56,000
03-Sep-2025	170	188.1	164.85	188.1	5,803	13,34,53,533	3,31,445
04-Sep-2025	204	206.9	198.8	206.9	2,524	6,19,54,661	2,30,022
05-Sep-2025	210	227.55	209	227.55	11,693	32,38,13,392	5,06,884
08-Sep-2025	247.95	250.3	242.6	250.3	2,863	5,79,17,238	1,68,137
09-Sep-2025	262.8	262.8	237.8	237.8	10,866	16,40,24,279	6,50,847
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

Spel Semiconduct: Related NEWS

No Record Found

Invest wise with Expert advice