Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

SPECTRUM ELECTRIC IND LTD (SPECTRUM.NS)

1,743.90
-19.50
(-1.11%)
At close: April 25 at 3:28:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,742.001,764.501,680.001,743.901,743.902,066
Apr 24, 20251,750.001,808.001,719.201,763.401,763.402,095
Apr 23, 20251,741.301,775.001,690.001,738.101,738.103,021
Apr 22, 20251,738.601,749.201,640.101,718.701,718.702,312
Apr 21, 20251,701.001,725.501,626.001,678.301,678.302,782
Apr 17, 20251,756.101,756.101,652.001,692.601,692.601,038
Apr 16, 20251,767.301,767.301,700.001,718.401,718.404,311
Apr 15, 20251,800.101,820.001,733.001,745.801,745.801,909
Apr 11, 20251,800.001,837.901,710.001,734.051,734.051,624
Apr 9, 20251,600.651,818.001,600.651,706.001,706.001,147
Apr 8, 20251,620.051,790.001,620.001,710.251,710.255,934
Apr 7, 20251,501.001,658.651,501.001,642.101,642.102,206
Apr 4, 20251,886.651,898.951,755.101,763.001,763.004,367
Apr 3, 20251,951.951,964.601,850.101,892.801,892.802,499
Apr 2, 20251,986.002,036.701,971.001,978.601,978.602,185
Apr 1, 20252,050.002,050.001,951.102,008.602,008.602,760
Mar 28, 20252,249.952,249.951,915.552,057.052,057.0513,043
Mar 27, 20251,850.001,944.001,779.451,878.501,878.5018,875
Mar 26, 20251,801.001,875.001,795.001,852.551,852.5514,375
Mar 25, 20251,751.001,847.901,740.001,831.901,831.9014,500
Mar 24, 20251,755.001,829.001,717.001,780.051,780.0510,500
Mar 21, 20251,679.001,748.001,678.901,737.201,737.207,250
Mar 20, 20251,601.251,698.001,601.251,649.001,649.0014,750
Mar 19, 20251,580.001,648.401,580.001,631.451,631.454,250
Mar 18, 20251,617.901,617.901,617.901,617.901,617.90-
Mar 17, 20251,620.001,688.001,610.001,617.901,617.90750
Mar 13, 20251,480.001,600.001,480.001,566.951,566.9516,875
Mar 12, 20251,595.001,619.951,550.001,579.701,579.705,500
Mar 11, 20251,564.001,620.001,535.001,609.751,609.757,875
Mar 10, 20251,630.001,648.001,560.001,620.351,620.3516,500
Mar 7, 20251,605.001,700.001,605.001,651.501,651.507,625
Mar 6, 20251,620.001,699.001,575.001,672.801,672.8021,625
Mar 5, 20251,699.001,749.951,650.001,693.201,693.205,125
Mar 4, 20251,770.001,784.501,682.001,685.001,685.004,875
Mar 3, 20251,800.001,800.001,750.101,762.751,762.751,750
Feb 28, 20251,863.101,925.001,811.151,904.851,904.8512,250
Feb 27, 20251,926.001,999.001,850.001,990.151,990.1516,125
Feb 25, 20251,970.002,028.001,900.001,995.801,995.8011,125
Feb 24, 20251,908.052,030.001,830.001,982.201,982.206,500
Feb 21, 20251,820.001,940.001,820.001,925.101,925.103,750
Feb 20, 20251,850.001,852.001,780.001,791.451,791.455,625
Feb 19, 20251,924.001,958.001,800.001,830.351,830.355,375
Feb 18, 20251,821.001,879.501,751.051,789.901,789.904,750
Feb 17, 20251,706.001,914.951,632.001,883.201,883.2018,500
Feb 14, 20251,781.051,928.001,672.501,841.351,841.358,750
Feb 13, 20251,850.001,900.001,805.001,857.851,857.852,750
Feb 12, 20251,779.851,881.001,553.501,776.301,776.309,750
Feb 11, 20251,901.251,901.251,735.001,780.901,780.909,000
Feb 10, 20252,000.002,005.001,920.001,978.351,978.351,625
Feb 7, 20251,930.002,080.001,912.052,016.152,016.155,500
Feb 6, 20251,950.501,959.701,901.001,937.901,937.908,375
Feb 5, 20251,975.002,078.501,951.001,991.551,991.554,875
Feb 4, 20252,125.002,125.001,950.002,052.852,052.854,875
Feb 3, 20252,125.002,161.002,100.002,110.102,110.103,875
Feb 1, 20252,280.002,325.002,200.002,235.002,235.001,000
Jan 31, 20252,201.002,379.002,111.002,318.702,318.707,500
Jan 30, 20252,047.252,295.002,047.252,244.552,244.557,500
Jan 29, 20252,099.002,200.002,086.002,164.652,164.656,750
Jan 28, 20251,960.002,096.951,950.002,052.652,052.65125
Jan 27, 20252,060.052,079.001,940.352,007.002,007.0016,375
Jan 24, 20252,114.952,192.002,005.002,149.302,149.309,250
Jan 23, 20252,101.002,161.001,925.002,114.952,114.9538,375
Jan 22, 20252,161.952,248.002,130.052,157.652,157.655,375
Jan 21, 20252,250.002,250.002,200.002,233.602,233.603,375
Jan 20, 20252,260.002,260.002,175.002,238.102,238.101,500
Jan 17, 20252,201.002,248.002,122.002,172.802,172.805,125
Jan 16, 20252,235.002,235.002,200.002,217.752,217.751,875
Jan 15, 20252,150.002,286.002,123.002,249.252,249.252,375
Jan 14, 20252,110.052,260.002,050.002,240.352,240.356,125
Jan 13, 20252,250.052,250.052,150.002,172.202,172.203,250
Jan 10, 20252,355.002,400.002,300.002,336.102,336.106,750
Jan 9, 20252,301.002,399.902,301.002,377.002,377.009,250
Jan 8, 20252,275.152,384.952,259.002,361.352,361.3519,125
Jan 7, 20252,200.002,289.002,200.002,275.152,275.159,625
Jan 6, 20252,125.002,210.002,090.002,175.602,175.603,875
Jan 3, 20252,240.002,300.002,230.002,282.602,282.603,125
Jan 2, 20252,250.002,329.952,235.002,301.452,301.457,875
Jan 1, 20252,290.102,290.102,224.952,255.202,255.202,375
Dec 31, 20242,164.002,301.002,164.002,290.102,290.107,500
Dec 30, 20242,263.702,328.002,199.002,280.952,280.959,750
Dec 27, 20242,240.002,274.802,155.002,263.702,263.7011,625
Dec 26, 20242,110.002,339.002,079.552,225.652,225.6514,625
Dec 24, 20242,132.002,132.002,080.602,122.052,122.052,250
Dec 23, 20242,152.052,152.052,135.002,138.002,138.002,875
Dec 20, 20242,310.002,310.002,141.002,184.352,184.3511,500
Dec 19, 20242,110.002,249.002,070.002,237.702,237.7016,125
Dec 18, 20242,125.202,169.002,086.052,151.202,151.2010,250
Dec 17, 20242,076.002,165.002,076.002,127.252,127.2518,125
Dec 16, 20242,000.002,100.001,975.002,075.552,075.5521,000
Dec 13, 20242,000.002,001.051,970.001,997.001,997.002,625
Dec 12, 20242,030.002,030.001,950.001,978.701,978.706,125
Dec 11, 20241,991.002,065.001,991.002,021.352,021.356,750
Dec 10, 20242,065.352,065.352,012.252,023.102,023.105,875
Dec 9, 20242,100.002,141.002,055.002,104.402,104.407,500
Dec 6, 20242,113.002,182.002,056.002,128.502,128.5030,125
Dec 5, 20241,920.802,053.001,920.002,031.302,031.3017,250
Dec 4, 20241,959.501,979.951,880.451,920.801,920.805,625
Dec 3, 20241,900.001,955.001,855.001,935.001,935.0014,000
Dec 2, 20241,950.001,974.951,862.151,873.551,873.5516,875
Nov 29, 20241,959.001,998.001,851.051,990.001,990.008,500
Nov 28, 20241,874.101,988.001,820.001,956.351,956.359,625
Nov 27, 20241,785.001,898.951,765.001,874.101,874.108,375
Nov 26, 20241,839.001,839.001,725.001,781.751,781.754,625
Nov 25, 20241,853.401,867.951,781.051,811.001,811.005,750
Nov 22, 20241,701.601,779.001,690.001,773.601,773.604,375
Nov 21, 20241,800.001,840.001,709.501,721.251,721.255,625
Nov 19, 20241,640.001,780.001,640.001,743.301,743.3012,125
Nov 18, 20241,525.001,660.001,413.001,618.901,618.9027,250
Nov 14, 20241,505.001,602.101,500.001,521.851,521.8518,250
Nov 13, 20241,680.051,724.001,616.051,637.601,637.6014,250
Nov 12, 20241,818.001,818.001,770.551,792.001,792.006,625
Nov 11, 20241,759.951,899.001,759.901,807.151,807.1514,500
Nov 8, 20241,800.101,800.101,765.001,765.001,765.001,750
Nov 7, 20241,761.001,795.001,752.001,795.001,795.00875
Nov 6, 20241,765.001,819.001,760.001,788.301,788.304,500
Nov 5, 20241,798.951,809.951,745.001,767.001,767.001,875
Nov 4, 20241,858.001,879.001,724.001,774.001,774.004,625
Nov 1, 20241,849.001,870.001,811.001,859.751,859.756,375
Oct 31, 20241,705.001,820.001,705.001,801.151,801.156,625
Oct 30, 20241,739.001,825.001,650.051,779.151,779.157,125
Oct 29, 20241,644.701,727.051,600.001,704.801,704.804,000
Oct 28, 20241,600.001,673.001,600.001,644.701,644.701,250
Oct 25, 20241,551.001,600.001,525.001,587.501,587.501,125
Oct 24, 20241,525.001,650.001,525.001,599.501,599.501,875
Oct 23, 20241,600.001,600.001,550.001,550.001,550.00250
Oct 22, 20241,650.001,650.001,540.001,575.001,575.004,375
Oct 21, 20241,588.001,630.001,525.051,609.101,609.104,500
Oct 18, 20241,530.001,680.001,510.001,668.201,668.207,250
Oct 17, 20241,595.001,595.001,530.001,538.001,538.002,250
Oct 16, 20241,595.001,595.001,529.051,545.001,545.00625
Oct 15, 20241,506.001,623.951,506.001,619.951,619.954,250
Oct 14, 20241,615.001,615.001,550.001,606.201,606.202,000
Oct 11, 20241,525.001,625.001,525.001,606.001,606.001,375
Oct 10, 20241,590.001,620.001,541.001,599.951,599.952,000
Oct 9, 20241,597.451,643.951,510.201,639.901,639.902,750
Oct 8, 20241,579.401,609.901,418.001,597.451,597.454,750
Oct 7, 20241,610.051,610.051,563.551,567.901,567.903,500
Oct 4, 20241,690.001,690.001,640.001,645.851,645.854,875
Oct 3, 20241,772.001,772.001,695.051,714.651,714.652,375
Oct 1, 20241,805.351,824.001,769.551,769.751,769.755,625
Sep 30, 20241,780.801,880.001,755.051,862.651,862.659,000
Sep 27, 20241,765.001,819.001,731.001,796.851,796.856,875
Sep 26, 20241,670.001,777.001,668.201,735.301,735.303,000
Sep 25, 20241,665.051,702.001,664.501,693.001,693.004,500
Sep 24, 20241,680.001,709.951,641.001,699.801,699.805,375
Sep 23, 20241,715.001,745.001,670.051,705.651,705.652,750
Sep 20, 20241,735.001,740.001,690.001,715.001,715.00625
Sep 19, 20241,666.001,732.001,635.001,716.151,716.152,500
Sep 18, 20241,730.001,750.001,638.751,666.001,666.005,000
Sep 17, 20241,730.001,765.001,725.001,725.001,725.001,000
Sep 16, 20241,722.001,779.001,682.001,725.001,725.006,875
Sep 13, 20241,799.001,799.001,770.001,770.001,770.00250
Sep 12, 20241,728.851,814.001,703.051,808.501,808.504,000
Sep 11, 20241,783.251,783.251,710.001,728.851,728.852,250
Sep 10, 20241,798.851,800.001,770.001,800.001,800.001,375
Sep 9, 20241,799.951,799.951,730.001,762.001,762.00750
Sep 6, 20241,750.001,850.001,705.001,818.151,818.151,375
Sep 5, 20241,800.001,800.001,770.001,774.951,774.95875
Sep 4, 20241,803.001,803.001,754.001,785.851,785.851,625
Sep 3, 20241,780.001,830.001,780.001,810.001,810.001,625
Sep 2, 20241,850.001,880.001,820.001,827.001,827.002,750
Aug 30, 20241,797.001,875.951,750.001,847.651,847.6514,625
Aug 29, 20241,810.001,810.001,691.601,786.651,786.658,875
Aug 28, 20241,900.001,900.001,765.001,780.601,780.6024,500
Aug 27, 20241,811.001,882.001,811.001,851.751,851.7512,625
Aug 26, 20241,900.001,900.001,862.351,862.351,862.3511,000
Aug 23, 20241,962.002,079.901,953.001,960.351,960.353,250
Aug 22, 20242,062.102,062.102,005.052,050.002,050.005,000
Aug 21, 20241,960.001,964.001,905.051,963.951,963.953,875
Aug 20, 20241,860.001,898.901,859.001,874.001,874.002,250
Aug 19, 20241,770.001,815.001,770.001,808.501,808.501,000
Aug 16, 20241,850.001,882.901,759.001,759.001,759.002,125
Aug 14, 20241,830.001,830.001,694.751,794.001,794.004,375
Aug 13, 20241,875.001,875.001,775.901,783.951,783.951,875
Aug 12, 20241,890.001,900.001,859.001,869.351,869.351,000
Aug 9, 20241,900.001,950.001,865.051,869.101,869.101,375
Aug 8, 20241,863.151,895.001,850.001,890.001,890.001,625
Aug 7, 20241,900.001,900.001,828.001,863.151,863.151,625
Aug 6, 20241,931.001,931.001,860.001,877.501,877.501,875
Aug 5, 20241,875.001,955.551,875.001,930.001,930.004,375
Aug 2, 20242,000.002,000.001,913.351,955.551,955.551,375
Aug 1, 20242,060.002,060.002,000.002,000.002,000.001,000
Jul 31, 20241,990.002,080.051,893.052,071.052,071.056,750
Jul 30, 20241,931.001,998.001,931.001,990.001,990.001,000
Jul 29, 20242,030.002,047.752,000.002,000.002,000.002,125
Jul 26, 20242,083.002,165.002,002.002,035.352,035.353,625
Jul 25, 20242,090.402,090.402,031.002,082.402,082.408,000
Jul 24, 20241,890.001,990.901,887.301,990.901,990.905,125
Jul 23, 20241,866.151,900.001,808.601,896.101,896.105,750
Jul 22, 20241,836.001,921.001,822.501,903.751,903.756,000
Jul 19, 20241,950.001,950.001,883.151,917.951,917.957,375
Jul 18, 20241,982.502,019.251,982.251,982.251,982.253,875
Jul 16, 20242,113.102,113.102,086.552,086.552,086.553,250
Jul 15, 20242,120.852,200.052,056.052,196.352,196.352,500
Jul 12, 20241,969.002,135.001,969.002,120.852,120.851,500
Jul 11, 20242,075.002,101.002,060.002,072.152,072.152,000
Jul 10, 20242,038.652,069.002,038.652,049.102,049.1010,750
Jul 9, 20242,210.002,210.002,145.952,145.952,145.953,500
Jul 8, 20242,400.002,400.002,242.502,258.902,258.903,000
Jul 5, 20242,310.002,380.002,310.002,360.002,360.002,875
Jul 4, 20242,475.002,475.002,260.202,339.352,339.355,125
Jul 3, 20242,369.952,376.152,271.002,369.952,369.9523,750
Jul 2, 20242,261.002,282.002,230.002,263.002,263.003,000
Jul 1, 20242,269.952,322.002,246.402,314.002,314.003,750
Jun 28, 20242,322.852,380.002,265.302,335.752,335.759,750
Jun 27, 20242,206.702,434.952,206.702,384.502,384.5013,500
Jun 26, 20242,520.002,520.002,322.852,322.852,322.8519,500
Jun 25, 20242,390.002,445.102,350.002,445.102,445.1019,250
Jun 24, 20242,100.002,240.852,046.952,222.852,222.8527,250
Jun 21, 20241,950.002,119.951,950.002,037.152,037.1523,000
Jun 20, 20241,901.001,970.001,901.001,942.451,942.4515,875
Jun 19, 20241,930.001,980.001,880.001,907.501,907.5023,000
Jun 18, 20241,860.001,900.001,799.951,898.651,898.658,125
Jun 14, 20241,850.001,890.001,825.151,874.001,874.003,000
Jun 13, 20241,880.001,898.501,801.001,874.851,874.851,375
Jun 12, 20241,925.001,925.001,856.001,868.501,868.502,125
Jun 11, 20241,895.001,961.101,810.001,909.001,909.0012,375
Jun 10, 20241,890.001,890.001,756.001,808.751,808.752,875
Jun 7, 20241,870.001,870.001,740.001,818.551,818.5514,000
Jun 6, 20241,660.001,719.001,660.001,715.401,715.401,750
Jun 5, 20241,533.001,679.951,530.801,647.251,647.257,750
Jun 4, 20241,700.001,700.001,608.851,611.351,611.353,500
Jun 3, 20241,700.001,726.451,600.051,693.501,693.508,875
May 31, 20241,700.001,700.001,625.001,644.251,644.253,875
May 30, 20241,649.801,685.001,595.001,665.851,665.852,000
May 29, 20241,619.301,685.651,619.301,649.801,649.8012,625
May 28, 20241,576.101,644.001,570.001,619.301,619.303,750
May 27, 20241,700.001,700.001,607.651,646.301,646.305,625
May 24, 20241,690.051,710.051,687.001,692.251,692.253,875
May 23, 20241,750.001,848.001,686.151,775.751,775.755,250
May 22, 20241,855.001,871.351,700.001,774.901,774.9028,875
May 21, 20241,664.001,701.251,599.001,701.251,701.2558,625
May 17, 20241,307.001,496.551,307.001,496.551,496.5515,625
May 16, 20241,341.051,389.951,340.001,360.501,360.501,125
May 15, 20241,400.001,419.001,385.001,393.351,393.352,375
May 14, 20241,390.001,390.001,336.101,357.501,357.501,500
May 13, 20241,413.951,413.951,408.001,408.001,408.00250
May 10, 20241,380.001,414.001,281.001,413.951,413.952,125
May 9, 20241,429.951,458.951,312.001,414.001,414.003,125
May 8, 20241,516.551,516.551,370.001,421.151,421.1526,250
May 7, 20241,430.001,430.001,355.551,378.701,378.702,500
May 6, 20241,549.001,549.001,410.001,410.001,410.00625
May 3, 20241,445.001,523.001,422.001,496.601,496.606,375
May 2, 20241,300.001,415.001,250.001,387.901,387.9011,000
Apr 30, 20241,282.001,325.001,282.001,300.001,300.002,750
Apr 29, 20241,325.001,325.001,268.001,278.751,278.758,500
Apr 26, 20241,295.001,310.951,295.001,310.001,310.002,375
Apr 25, 20241,330.251,330.251,288.001,325.001,325.00875