SPEL Semiconductor Limited Recent Share Price (BSE:517166)

BSE:517166 - SPEL Semiconductor Ltd. SPEL Semiconductor Limited
Sector: Information Technology, Industry: Semiconductors

Add Alert

Yahoo Finance (Live Price) | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Apr 2023	INR	40.23	42.85	40.05	42.78	42.78	+0.77 (+1.83%)	20,468
21 Apr 2023	INR	42.85	43.4	41	42.01	42.01	-0.65 (-1.52%)	17,991
20 Apr 2023	INR	43.73	45	41.73	42.66	42.66	-1.07 (-2.45%)	13,683
19 Apr 2023	INR	43	44.83	42.81	43.73	43.73	+0.48 (+1.11%)	21,599
18 Apr 2023	INR	45.02	48	42.81	43.25	43.25	-4.31 (-9.06%)	70,523
17 Apr 2023	INR	49.28	50.75	44.65	47.56	47.56	-1.72 (-3.49%)	56,145
13 Apr 2023	INR	51	51	48.05	49.28	49.28	+1.45 (+3.03%)	86,014
12 Apr 2023	INR	47.9	48.09	44.18	47.83	47.83	+4.04 (+9.23%)	122,198
11 Apr 2023	INR	43.2	43.79	41.75	43.79	43.79	+3.98 (+10.00%)	72,252
10 Apr 2023	INR	39.81	39.81	39	39.81	39.81	+1.89 (+4.98%)	37,496
6 Apr 2023	INR	37.92	37.92	37.92	37.92	37.92	+1.8 (+4.98%)	9,322
5 Apr 2023	INR	34.9	36.12	34.9	36.12	36.12	+1.72 (+5%)	27,093
3 Apr 2023	INR	33.15	35.09	33.15	34.4	34.4	+0.7 (+2.08%)	33,143
31 Mar 2023	INR	33.63	35.36	33.17	33.7	33.7	+0.02 (+0.06%)	47,989
29 Mar 2023	INR	35.25	36	33.63	33.68	33.68	-1.71 (-4.83%)	61,659
28 Mar 2023	INR	37	37	35.39	35.39	35.39	-1.86 (-4.99%)	25,126
27 Mar 2023	INR	39	39	37.25	37.25	37.25	-1.96 (-5.00%)	27,483
24 Mar 2023	INR	40.5	40.9	38.75	39.21	39.21	-0.59 (-1.48%)	22,788
23 Mar 2023	INR	40.35	40.35	38.7	39.8	39.8	+0.28 (+0.71%)	23,567
22 Mar 2023	INR	39.53	40.95	39.25	39.52	39.52	+0.01 (+0.03%)	34,005
21 Mar 2023	INR	38.5	39.64	37.85	39.51	39.51	+1.75 (+4.63%)	22,084
20 Mar 2023	INR	39.03	40.35	37.08	37.76	37.76	-1.27 (-3.25%)	77,203
17 Mar 2023	INR	39.75	40.4	38	39.03	39.03	-0.12 (-0.31%)	22,263
16 Mar 2023	INR	40.34	40.9	38.6	39.15	39.15	-1.19 (-2.95%)	27,892
15 Mar 2023	INR	41	42.8	39.5	40.34	40.34	-0.49 (-1.20%)	24,801
14 Mar 2023	INR	42.6	42.65	40.25	40.83	40.83	-0.97 (-2.32%)	17,684
13 Mar 2023	INR	44.85	45	41.25	41.8	41.8	-1.42 (-3.29%)	38,297
10 Mar 2023	INR	40.1	43.37	40.1	43.22	43.22	+1.91 (+4.62%)	79,652
9 Mar 2023	INR	41.7	43.59	40.5	41.31	41.31	-1.2 (-2.82%)	35,857
8 Mar 2023	INR	46.64	46.64	42.2	42.51	42.51	-1.91 (-4.30%)	143,884

First
7
8
9
10
11
Last

See Xignite Response |