Spel Semiconduct

Spel Semiconductor Ltd Historical Data

NSEBSE

₹128.5

(-3.78%)

May 20, 2025|03:58:00 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	135	142	132.3	138.8	1,648	1,76,69,255	71,926
22-Apr-2025	140	142	135.5	137.95	1,116	97,46,127	49,384
23-Apr-2025	141.2	142	135	137.75	1,065	1,36,69,358	64,955
24-Apr-2025	139.45	139.45	134.3	135.75	791	65,53,713	30,508
25-Apr-2025	135.1	137.7	125	129.1	1,812	1,36,63,011	61,421
28-Apr-2025	127	131.8	125.5	125.95	1,177	81,15,369	45,559
29-Apr-2025	126.8	128.5	120	123.15	1,184	1,05,44,895	60,522
30-Apr-2025	122	125	113	115.6	2,164	1,42,32,316	96,051
02-May-2025	118	121.45	114.3	115.1	1,464	1,04,77,356	63,198
05-May-2025	118.75	119.7	115.5	117.05	965	86,74,713	43,783
06-May-2025	118.9	119.4	107.9	108.45	2,704	2,12,20,233	1,53,969
07-May-2025	103.9	113.9	100.05	109.4	1,744	1,34,01,021	65,617
08-May-2025	109.95	112	106.3	109.4	1,076	80,34,048	39,700
09-May-2025	101.05	106.95	100.1	106	1,551	87,45,003	50,401
12-May-2025	124	124	115.2	122.3	2,130	2,33,71,211	90,809
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

Spel Semiconduct: Related NEWS

No Record Found

Invest wise with Expert advice