BSE - Delayed Quote INR
SPEL Semiconductor Limited (SPELS.BO)
135.75
-2.00
(-1.45%)
At close: 3:50:32 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 139.45 | 139.45 | 134.30 | 135.75 | 135.75 | 48,046 |
| Apr 23, 2025 | 141.20 | 142.00 | 135.00 | 137.75 | 137.75 | 98,981 |
| Apr 22, 2025 | 140.00 | 142.00 | 135.50 | 137.95 | 137.95 | 69,974 |
| Apr 21, 2025 | 135.00 | 142.00 | 132.30 | 138.80 | 138.80 | 128,428 |
| Apr 17, 2025 | 131.85 | 134.00 | 125.65 | 132.30 | 132.30 | 81,660 |
| Apr 16, 2025 | 131.50 | 132.90 | 130.20 | 131.85 | 131.85 | 55,628 |
| Apr 15, 2025 | 136.00 | 136.70 | 130.25 | 131.50 | 131.50 | 88,803 |
| Apr 11, 2025 | 130.00 | 130.50 | 126.00 | 127.05 | 127.05 | 41,737 |
| Apr 9, 2025 | 126.70 | 126.80 | 121.50 | 124.20 | 124.20 | 31,500 |
| Apr 8, 2025 | 128.90 | 128.90 | 124.00 | 126.70 | 126.70 | 47,725 |
| Apr 7, 2025 | 120.00 | 126.80 | 109.95 | 119.60 | 119.60 | 103,705 |
| Apr 4, 2025 | 137.95 | 141.80 | 128.00 | 129.40 | 129.40 | 90,876 |
| Apr 3, 2025 | 127.45 | 134.75 | 125.25 | 133.65 | 133.65 | 64,393 |
| Apr 2, 2025 | 129.40 | 129.65 | 126.10 | 127.55 | 127.55 | 21,823 |
| Apr 1, 2025 | 122.70 | 129.50 | 122.00 | 125.95 | 125.95 | 41,072 |
| Mar 28, 2025 | 125.95 | 129.50 | 120.15 | 122.70 | 122.70 | 86,537 |
| Mar 27, 2025 | 125.80 | 131.00 | 123.15 | 124.10 | 124.10 | 67,485 |
| Mar 26, 2025 | 130.25 | 134.75 | 124.50 | 125.55 | 125.55 | 55,369 |
| Mar 25, 2025 | 140.80 | 140.80 | 130.15 | 132.55 | 132.55 | 51,532 |
| Mar 24, 2025 | 135.95 | 139.80 | 135.00 | 137.05 | 137.05 | 63,198 |
| Mar 21, 2025 | 131.50 | 139.00 | 129.00 | 134.35 | 134.35 | 59,873 |
| Mar 20, 2025 | 133.90 | 138.00 | 131.10 | 132.45 | 132.45 | 58,203 |
| Mar 19, 2025 | 129.65 | 136.50 | 129.65 | 133.05 | 133.05 | 53,289 |
| Mar 18, 2025 | 128.00 | 131.75 | 128.00 | 129.55 | 129.55 | 58,115 |
| Mar 17, 2025 | 137.05 | 139.00 | 121.25 | 129.35 | 129.35 | 61,220 |
| Mar 13, 2025 | 134.45 | 137.55 | 130.25 | 133.70 | 133.70 | 67,827 |
| Mar 12, 2025 | 131.00 | 134.60 | 127.00 | 129.65 | 129.65 | 47,685 |
| Mar 11, 2025 | 128.00 | 135.00 | 120.00 | 128.25 | 128.25 | 70,650 |
| Mar 10, 2025 | 149.00 | 149.95 | 127.55 | 129.40 | 129.40 | 65,453 |
| Mar 7, 2025 | 139.00 | 146.85 | 139.00 | 140.65 | 140.65 | 75,426 |
| Mar 6, 2025 | 136.30 | 143.00 | 133.50 | 138.90 | 138.90 | 156,096 |
| Mar 5, 2025 | 120.00 | 130.05 | 120.00 | 130.05 | 130.05 | 106,093 |
| Mar 4, 2025 | 113.50 | 119.00 | 104.00 | 118.25 | 118.25 | 73,142 |
| Mar 3, 2025 | 113.50 | 120.00 | 104.00 | 111.85 | 111.85 | 82,815 |
| Feb 28, 2025 | 120.20 | 120.20 | 109.00 | 113.00 | 113.00 | 87,274 |
| Feb 27, 2025 | 128.70 | 131.00 | 116.10 | 117.90 | 117.90 | 56,767 |
| Feb 25, 2025 | 129.80 | 132.00 | 126.00 | 126.25 | 126.25 | 25,650 |
| Feb 24, 2025 | 143.90 | 143.90 | 126.00 | 127.35 | 127.35 | 53,995 |
| Feb 21, 2025 | 134.00 | 137.70 | 130.10 | 132.45 | 132.45 | 51,074 |
| Feb 20, 2025 | 125.80 | 129.00 | 120.75 | 128.30 | 128.30 | 45,422 |
| Feb 19, 2025 | 112.55 | 124.00 | 112.55 | 123.00 | 123.00 | 51,946 |
| Feb 18, 2025 | 118.45 | 118.45 | 112.00 | 113.75 | 113.75 | 45,728 |
| Feb 17, 2025 | 119.25 | 123.00 | 108.35 | 112.45 | 112.45 | 98,188 |
| Feb 14, 2025 | 136.75 | 136.75 | 119.55 | 119.95 | 119.95 | 85,951 |
| Feb 13, 2025 | 131.80 | 136.90 | 131.80 | 132.80 | 132.80 | 36,027 |
| Feb 12, 2025 | 133.00 | 138.75 | 125.05 | 131.75 | 131.75 | 87,419 |
| Feb 11, 2025 | 139.15 | 139.15 | 130.20 | 133.95 | 133.95 | 41,948 |
| Feb 10, 2025 | 147.55 | 151.50 | 137.00 | 139.15 | 139.15 | 75,836 |
| Feb 7, 2025 | 156.75 | 156.75 | 147.00 | 147.55 | 147.55 | 43,801 |
| Feb 6, 2025 | 157.00 | 158.45 | 151.10 | 151.55 | 151.55 | 27,299 |
| Feb 5, 2025 | 157.40 | 158.90 | 153.00 | 153.75 | 153.75 | 25,582 |
| Feb 4, 2025 | 155.55 | 157.00 | 151.00 | 153.80 | 153.80 | 34,025 |
| Feb 3, 2025 | 150.00 | 160.90 | 149.35 | 152.30 | 152.30 | 45,083 |
| Feb 1, 2025 | 167.80 | 167.90 | 153.85 | 155.80 | 155.80 | 77,087 |
| Jan 31, 2025 | 159.35 | 162.80 | 151.45 | 161.90 | 161.90 | 71,010 |
| Jan 30, 2025 | 155.30 | 156.85 | 150.00 | 156.75 | 156.75 | 95,520 |
| Jan 29, 2025 | 142.30 | 149.40 | 142.30 | 149.40 | 149.40 | 47,347 |
| Jan 28, 2025 | 145.50 | 147.00 | 142.30 | 142.30 | 142.30 | 81,892 |
| Jan 27, 2025 | 160.50 | 164.40 | 149.75 | 149.75 | 149.75 | 57,485 |
| Jan 24, 2025 | 169.45 | 169.45 | 155.35 | 157.60 | 157.60 | 38,333 |
| Jan 23, 2025 | 158.50 | 169.50 | 158.50 | 163.45 | 163.45 | 40,845 |
| Jan 22, 2025 | 169.30 | 169.30 | 158.45 | 161.45 | 161.45 | 42,776 |
| Jan 21, 2025 | 175.55 | 176.00 | 165.00 | 166.75 | 166.75 | 33,451 |
| Jan 20, 2025 | 172.90 | 177.00 | 170.00 | 172.10 | 172.10 | 49,659 |
| Jan 17, 2025 | 172.85 | 172.85 | 164.10 | 169.15 | 169.15 | 28,704 |
| Jan 16, 2025 | 169.00 | 174.60 | 164.00 | 171.10 | 171.10 | 65,744 |
| Jan 15, 2025 | 162.90 | 166.65 | 151.95 | 166.35 | 166.35 | 70,467 |
| Jan 14, 2025 | 153.80 | 158.75 | 151.00 | 158.75 | 158.75 | 35,368 |
| Jan 13, 2025 | 160.00 | 163.95 | 151.20 | 151.20 | 151.20 | 65,398 |
| Jan 10, 2025 | 166.00 | 169.85 | 158.25 | 159.15 | 159.15 | 52,183 |
| Jan 9, 2025 | 173.30 | 175.00 | 165.10 | 166.55 | 166.55 | 36,917 |
| Jan 8, 2025 | 175.00 | 176.00 | 169.00 | 170.40 | 170.40 | 49,231 |
| Jan 7, 2025 | 167.00 | 179.80 | 167.00 | 173.85 | 173.85 | 53,657 |
| Jan 6, 2025 | 174.50 | 179.80 | 171.85 | 172.00 | 172.00 | 68,254 |
| Jan 3, 2025 | 186.00 | 187.60 | 178.40 | 180.85 | 180.85 | 37,801 |
| Jan 2, 2025 | 188.70 | 193.00 | 183.00 | 184.60 | 184.60 | 58,897 |
| Jan 1, 2025 | 181.70 | 185.40 | 181.45 | 185.40 | 185.40 | 46,423 |
| Dec 31, 2024 | 175.00 | 182.00 | 168.00 | 176.60 | 176.60 | 35,585 |
| Dec 30, 2024 | 176.55 | 186.50 | 175.00 | 175.95 | 175.95 | 53,381 |