Spel Semiconduct

Spel Semiconductor Ltd Historical Data

NSEBSE

₹156.25

(-1.17%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/04/2026

To Date

02/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	126	129	125.4	129	302	34,63,088	22,806
02-Apr-2026	130.7	135.45	125.05	135.45	1,216	81,36,163	40,653
06-Apr-2026	138.7	142.2	135.65	142.2	1,560	1,41,50,032	56,457
07-Apr-2026	144.9	146.95	137.65	141.3	1,128	1,00,30,218	40,748
08-Apr-2026	150	154.8	144.35	152.25	1,834	2,19,56,108	79,305
09-Apr-2026	154.45	159.5	150	151.2	1,329	1,40,14,681	51,908
10-Apr-2026	151	156.95	149.95	153.75	1,196	1,28,23,306	42,260
13-Apr-2026	150.75	153.5	148	150.2	1,149	1,15,52,084	47,354
15-Apr-2026	155	165.2	155	162.95	1,633	2,91,34,670	95,674
16-Apr-2026	163.5	171	157.05	159.1	2,529	3,35,33,325	1,24,005
17-Apr-2026	159.8	162	157	158.45	1,307	1,45,20,078	61,770
20-Apr-2026	156.9	157.9	154	155.8	1,081	84,45,191	32,802
21-Apr-2026	156.8	163.1	154.4	159.2	1,446	1,37,54,828	40,410
22-Apr-2026	159.6	164.7	158	160.3	950	78,65,745	30,312
23-Apr-2026	161.8	162	158.1	159.15	720	56,69,206	22,514
24-Apr-2026	163	163	150	155.05	1,100	82,85,580	31,920
27-Apr-2026	156.75	162.95	156.25	160.45	1,383	2,11,96,060	51,905
28-Apr-2026	161.25	162.95	157.05	159.1	1,059	1,09,82,874	39,434
29-Apr-2026	161.95	161.95	157.6	158.1	766	73,51,632	30,818
30-Apr-2026	158.85	158.85	155	156.25	721	45,40,286	19,109

Spel Semiconduct: Related NEWS

No Record Found

Invest wise with Expert advice