Spel Semiconduct

Spel Semiconductor Ltd Historical Data

NSEBSE

₹157.65

(-1.99%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Nov-2025	161.85	161.85	156	156.55	1,100	49,96,620	31,282
25-Nov-2025	159.55	159.9	151	153.05	1,415	66,91,016	43,167
26-Nov-2025	153	158.6	150	154.4	1,384	64,68,947	42,193
27-Nov-2025	157.4	162.1	155.2	162.1	894	66,14,033	41,160
28-Nov-2025	162.7	170.2	162.7	170.2	477	74,90,107	44,450
01-Dec-2025	173.6	178.7	173	178.7	810	1,14,88,242	64,854
02-Dec-2025	180	187.6	179.55	187.6	1,257	1,91,01,041	1,03,052
03-Dec-2025	192.7	196.95	178.25	181.4	3,361	3,32,49,762	1,74,322
04-Dec-2025	177.8	177.8	177.8	177.8	367	21,62,048	12,160
05-Dec-2025	174.25	174.25	174.25	174.25	275	11,81,589	6,781
08-Dec-2025	170.8	170.8	170.8	170.8	346	10,81,505	6,332
09-Dec-2025	167.4	167.4	167.4	167.4	391	20,55,169	12,277
10-Dec-2025	164.1	164.1	164.1	164.1	344	15,22,848	9,280
11-Dec-2025	160.85	160.85	160.85	160.85	379	11,58,924	7,205
12-Dec-2025	157.65	157.65	157.65	157.65	464	21,51,449	13,647

Spel Semiconduct: Related NEWS

No Record Found

Invest wise with Expert advice