Spel Semiconduct

Spel Semiconductor Ltd Historical Data

NSEBSE

₹151.45

(-0.53%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	133.9	147.2	133.9	147.2	1,872	1,95,24,182	86,281
29-Jan-2026	153	161.9	150.2	161.9	964	1,51,19,353	67,129
30-Jan-2026	166	177	147	170.8	5,168	5,81,12,170	1,64,955
01-Feb-2026	172.5	179.3	163.65	179.3	4,863	5,75,68,422	1,59,742
02-Feb-2026	185.8	188.25	170.35	170.35	5,292	5,77,52,479	1,79,460
03-Feb-2026	178.5	178.85	162	162.55	4,457	4,41,07,445	1,52,366
04-Feb-2026	162	165	154.9	159.4	2,347	1,93,33,821	58,339
05-Feb-2026	159	159.25	156.4	158	1,109	70,43,036	28,789
06-Feb-2026	158	159.25	152	154.05	1,133	61,64,680	26,911
09-Feb-2026	155.1	161.75	154	161.75	1,100	1,26,99,129	57,177
10-Feb-2026	165	167	161.8	163.75	1,542	1,74,28,451	71,892
11-Feb-2026	166	166	158.3	160	1,075	70,24,678	27,138
12-Feb-2026	161.6	163	154.45	156.75	1,007	54,94,159	22,085
13-Feb-2026	155.1	156.4	150.25	153.6	1,074	73,74,984	26,487
16-Feb-2026	153.55	160.4	153	158.75	1,329	98,28,425	40,025
17-Feb-2026	158.75	160	152.25	154.3	996	70,96,245	28,309
18-Feb-2026	156.9	162	151.6	156.3	1,507	2,58,56,319	43,678
19-Feb-2026	155.65	157.75	153.5	154.25	939	65,17,540	30,313
20-Feb-2026	153.5	157.3	152	154.45	836	58,71,557	21,161
23-Feb-2026	155.2	161.8	153.1	156.3	1,361	1,03,65,783	33,698
24-Feb-2026	158.8	158.8	151.5	152.9	1,014	52,18,555	21,992
25-Feb-2026	155.8	155.8	152	153.5	684	35,76,364	13,352
26-Feb-2026	153.65	155.8	151.85	152.25	725	37,76,689	18,417

Spel Semiconduct: Related NEWS

No Record Found

Invest wise with Expert advice