Spel Semiconduct

Spel Semiconductor Ltd Historical Data

NSEBSE

₹147.2

(9.97%)

Jan 28, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

29/12/2025

To Date

29/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Dec-2025	135.45	137	135.45	136.85	476	52,70,899	38,633
31-Dec-2025	136.8	136.8	136.8	136.8	475	22,67,186	16,573
01-Jan-2026	136.8	136.8	136.8	136.8	350	16,14,103	11,799
02-Jan-2026	136.8	139.5	136.8	139.5	271	29,50,080	21,358
05-Jan-2026	142.25	142.25	142.25	142.25	197	19,70,731	13,854
06-Jan-2026	142.25	143	142.25	142.8	582	33,68,580	23,622
07-Jan-2026	144.7	144.7	142.8	142.8	364	25,79,968	17,972
08-Jan-2026	142	142	139.95	139.95	334	16,82,976	11,968
09-Jan-2026	139.35	139.35	137.2	137.2	347	29,27,496	21,154
12-Jan-2026	137.1	137.2	130.4	132.2	1,808	96,17,632	72,515
13-Jan-2026	132.25	138.8	132.1	138.8	810	64,64,567	47,097
14-Jan-2026	139.85	145.7	139.1	145.7	699	1,12,36,255	77,707
16-Jan-2026	145	147.8	139	141.4	1,681	1,52,79,896	1,06,927
19-Jan-2026	141	141	135	137.5	1,455	83,53,392	60,917
20-Jan-2026	137.5	137.5	130.65	130.65	1,538	68,31,470	51,973
21-Jan-2026	124.5	130.65	124.15	125.4	2,065	79,21,101	63,109
22-Jan-2026	125.55	131.65	125.55	131.65	466	34,06,308	25,987
23-Jan-2026	135.7	137.9	132.3	135.85	1,332	83,40,354	61,325
27-Jan-2026	140	140	125.1	133.85	1,623	85,81,512	41,820
28-Jan-2026	133.9	147.2	133.9	147.2	1,872	1,95,24,182	86,281

Spel Semiconduct: Related NEWS

No Record Found

Invest wise with Expert advice