Spel Semiconductor Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
30-09-2026 Wed	BSE Sensex : 72,480.29 -48.78 -0.07%		NSE Nifty 50 : 22,620.45 -95.75 -0.42%		USD - INR 1 $ = Rs 95.86	Find Stock
Share Price in Google :	Spel Semiconductor Ltd		MCap (aprox) 649 Crores	Symbol : 517166	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-09-26	Wed
29-09-26	Tue					Data Update : 7 PM
28-09-26	Mon	125.1		4.2k	-5.0%	30-09-26 :
25-09-26	Fri
24-09-26	Thu					Compared to  :  21-09-26 131.65
23-09-26	Wed
22-09-26	Tue					7 Days %
21-09-26	Mon	131.65		7.82k	-5.0%
18-09-26	Fri
17-09-26	Thu					Compared to  :  31-08-26 147.25
16-09-26	Wed
15-09-26	Tue	138.55		7.53k	-5.0%	1 Month %
11-09-26	Fri
10-09-26	Thu					.
09-09-26	Wed	145.8	-0.55	11.8k	-0.4%	Compared to  :  30-07-26 152.05
08-09-26	Tue	146.35	-1.1	11.4k	-0.7%
07-09-26	Mon	147.45	-1.8	20.8k	-1.2%	2 Months %
04-09-26	Fri	149.25	1.2	7.96k	0.8%
03-09-26	Thu	148.05	-0.7	8.43k	-0.5%
02-09-26	Wed	148.75	0.45	6.7k	0.3%	Compared to  :  30-06-26 149.75
01-09-26	Tue	148.3	1.05	13.78k	0.7%
31-08-26	Mon	147.25	-3.75	25.23k	-2.5%	3 Months %
28-08-26	Fri	151	-1.2	18.15k	-0.8%
27-08-26	Thu	152.2	8.85	77.44k	6.2%
26-08-26	Wed	143.35	1.3	12.82k	0.9%	Compared to  :  30-03-26 122.9
25-08-26	Tue	142.05	-4.75	21.51k	-3.2%
24-08-26	Mon	146.8	-0.8	11.8k	-0.5%	6 Months %
21-08-26	Fri	147.6	-2.75	35.41k	-1.8%
20-08-26	Thu	150.35	2.2	29.23k	1.5%
19-08-26	Wed	148.15	-1	9.4k	-0.7%	Compared to  :  30-09-25 207.7
18-08-26	Tue	149.15	-1.5	9.42k	-1.0%
17-08-26	Mon	150.65	3.35	27.34k	2.3%	1 year %
14-08-26	Fri	147.3	-3.4	47.19k	-2.3%
13-08-26	Thu	150.7	0	28.9k	0.0%
12-08-26	Wed	150.7	-1.1	33.74k	-0.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
11-08-26	Tue	151.8	-0.3	38.35k	-0.2%
10-08-26	Mon	152.1	-1.5	36.95k	-1.0%
07-08-26	Fri	153.6	-0.15	28.93k	-0.1%
06-08-26	Thu	153.75	0.5	25.12k	0.3%
05-08-26	Wed	153.25	0.2	30.07k	0.1%
04-08-26	Tue	153.05	-0.35	25.84k	-0.2%
03-08-26	Mon	153.4	-0.75	49.73k	-0.5%
31-07-26	Fri	154.15	2.1	40.81k	1.4%
30-07-26	Thu	152.05	-1.4	33.6k	-0.9%
29-07-26	Wed	153.45	-3.2	57.19k	-2.0%
28-07-26	Tue	156.65	-1.95	42.89k	-1.2%
27-07-26	Mon	158.6	4.9	119.43k	3.2%
24-07-26	Fri	153.7	1.35	29.08k	0.9%
23-07-26	Thu	152.35	-3.75	43.82k	-2.4%
22-07-26	Wed	156.1	-3.85	44.59k	-2.4%
21-07-26	Tue	159.95	5.7	110.64k	3.7%
20-07-26	Mon	154.25	-2.2	41.57k	-1.4%
17-07-26	Fri	156.45	-6.95	66.25k	-4.3%
16-07-26	Thu	163.4	0.05	125.98k	0.0%
15-07-26	Wed	163.35	5.55	183.58k	3.5%
14-07-26	Tue	157.8	0.65	98.87k	0.4%
13-07-26	Mon	157.15	-1.1	49.57k	-0.7%
10-07-26	Fri	158.25	-0.7	57.92k	-0.4%
09-07-26	Thu	158.95	3.9	73.6k	2.5%
08-07-26	Wed	155.05	-3.7	215.12k	-2.3%
07-07-26	Tue	158.75	-6.25	104.73k	-3.8%
06-07-26	Mon	165	7.4	272.17k	4.7%
03-07-26	Fri	157.6	4.6	166.74k	3.0%
02-07-26	Thu	153	-2.25	58.97k	-1.4%
01-07-26	Wed	155.25	5.5	146.24k	3.7%
30-06-26	Tue	149.75	3.3	70.06k	2.3%
29-06-26	Mon	146.45	-3.15	34.01k	-2.1%
25-06-26	Thu	149.6	-0.5	26.73k	-0.3%
24-06-26	Wed	150.1	-1	29.47k	-0.7%
23-06-26	Tue	151.1	-2.75	39.63k	-1.8%
22-06-26	Mon	153.85	0.05	30.64k	0.0%
19-06-26	Fri	153.8	0.45	30.49k	0.3%
18-06-26	Thu	153.35	-0.65	33.14k	-0.4%
17-06-26	Wed	154	-1.75	32.32k	-1.1%
16-06-26	Tue	155.75	0.5	32.39k	0.3%
15-06-26	Mon	155.25	1	39.55k	0.6%
12-06-26	Fri	154.25	5.15	26.45k	3.5%
11-06-26	Thu	149.1	-3.3	24.52k	-2.2%
10-06-26	Wed	152.4	-1.8	18.42k	-1.2%
09-06-26	Tue	154.2	0.95	26.36k	0.6%
08-06-26	Mon	153.25	-4	59.9k	-2.5%
05-06-26	Fri	157.25	1.1	54.68k	0.7%
04-06-26	Thu	156.15	0.1	80.69k	0.1%
03-06-26	Wed	156.05	1.5	49.53k	1.0%
02-06-26	Tue	154.55	-2.2	42.48k	-1.4%
01-06-26	Mon	156.75	-0.65	75.54k	-0.4%
29-05-26	Fri	157.4	4.7	175.17k	3.1%
27-05-26	Wed	152.7	-0.2	48.25k	-0.1%
26-05-26	Tue	152.9	0.05	43.08k	0.0%
25-05-26	Mon	152.85	0.25	73.23k	0.2%
22-05-26	Fri	152.6	0.15	79.41k	0.1%
21-05-26	Thu	152.45	-2.15	51.75k	-1.4%
20-05-26	Wed	154.6	3.55	100.29k	2.4%
19-05-26	Tue	151.05	8.8	95.39k	6.2%
18-05-26	Mon	142.25	-4.6	105.76k	-3.1%
15-05-26	Fri	146.85	-5.4	73.2k	-3.5%
14-05-26	Thu	152.25	-0.55	55.2k	-0.4%
13-05-26	Wed	152.8	1.55	46.79k	1.0%
12-05-26	Tue	151.25	-9.15	107.3k	-5.7%
11-05-26	Mon	160.4	-4.35	106.27k	-2.6%
08-05-26	Fri	164.75	-1.5	144.39k	-0.9%
07-05-26	Thu	166.25	11.15	375.1k	7.2%
06-05-26	Wed	155.1	1.7	64.62k	1.1%
05-05-26	Tue	153.4	-2.9	49.76k	-1.9%
04-05-26	Mon	156.3	0.05	44.06k	0.0%
30-04-26	Thu	156.25	-1.85	29.06k	-1.2%
29-04-26	Wed	158.1	-1	46.17k	-0.6%
28-04-26	Tue	159.1	-1.35	68.48k	-0.8%
27-04-26	Mon	160.45	5.4	132.34k	3.5%
24-04-26	Fri	155.05	-4.1	52.91k	-2.6%
23-04-26	Thu	159.15	-1.15	35.36k	-0.7%
22-04-26	Wed	160.3	1.1	49.11k	0.7%
21-04-26	Tue	159.2	3.4	86.69k	2.2%
20-04-26	Mon	155.8	-2.65	54.12k	-1.7%
17-04-26	Fri	158.45	-0.65	91.01k	-0.4%
16-04-26	Thu	159.1	-3.85	207.53k	-2.4%
15-04-26	Wed	162.95	12.75	182.41k	8.5%
13-04-26	Mon	150.2	-3.55	76.57k	-2.3%
10-04-26	Fri	153.75	2.55	82.96k	1.7%
09-04-26	Thu	151.2	-1.05	90.77k	-0.7%
08-04-26	Wed	152.25	10.95	145.56k	7.7%
07-04-26	Tue	141.3	-0.9	70.19k	-0.6%
06-04-26	Mon	142.2	6.75	100.86k	5.0%
02-04-26	Thu	135.45	6.45	62.46k	5.0%
01-04-26	Wed	129	6.1	26.93k	5.0%
30-03-26	Mon	122.9	-6.45	66.44k	-5.0%
27-03-26	Fri	129.35	-6.6	63.73k	-4.9%
25-03-26	Wed	135.95	5.1	91.21k	3.9%
24-03-26	Tue	130.85	1.25	41.29k	1.0%
23-03-26	Mon	129.6	-6.8	57.93k	-5.0%
20-03-26	Fri	136.4	0.55	35.14k	0.4%
19-03-26	Thu	135.85	-3.85	31.95k	-2.8%
18-03-26	Wed	139.7	-13.8	35.7k	5.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	153.5	0.6	23.28k	0.4%
26-02-26	Thu	152.9	-3.4	33.92k	-2.2%
25-02-26	Wed	156.3	1.85	65.63k	1.2%
24-02-26	Tue	154.45	0.2	37.95k	0.1%
23-02-26	Mon	154.25	-2.05	42.02k	-1.3%
20-02-26	Fri	156.3	2	162.75k	1.3%
19-02-26	Thu	154.3	-4.45	45.49k	-2.8%
18-02-26	Wed	158.75	5.15	62k	3.4%
17-02-26	Tue	153.6	-3.15	48.27k	-2.0%
16-02-26	Mon	156.75	-3.25	35.09k	-2.0%
13-02-26	Fri	160	-3.75	43.66k	-2.3%
12-02-26	Thu	163.75	2	105.74k	1.2%
11-02-26	Wed	161.75	7.7	79.89k	5.0%
10-02-26	Tue	154.05	-3.95	40.01k	-2.5%
09-02-26	Mon	158	-1.4	44.68k	-0.9%
06-02-26	Fri	159.4	-3.15	121.61k	-1.9%
05-02-26	Thu	162.55	-7.8	262.97k	-4.6%
04-02-26	Wed	170.35	-8.95	316.95k	-5.0%
03-02-26	Tue	179.3	8.5	327.27k	5.0%
02-02-26	Mon	170.8	8.9	352.43k	5.5%
01-02-26	Sun	161.9	14.7	95.08k	10.0%
30-01-26	Fri	147.2	13.35	137k	10.0%
29-01-26	Thu	133.85	-2	65.19k	-1.5%
28-01-26	Wed	135.85	4.2	61.33k	3.2%
27-01-26	Tue	131.65	6.25	25.99k	5.0%
23-01-26	Fri	125.4	-5.25	63.11k	-4.0%
22-01-26	Thu	130.65	-6.85	51.97k	-5.0%
21-01-26	Wed	137.5	-3.9	60.92k	-2.8%
20-01-26	Tue	141.4	-4.3	106.93k	-3.0%
19-01-26	Mon	145.7	6.9	77.71k	5.0%
16-01-26	Fri	138.8	6.6	47.1k	5.0%
14-01-26	Wed	132.2	-5	72.52k	-3.6%
13-01-26	Tue	137.2	-2.75	21.15k	-2.0%
12-01-26	Mon	139.95	-2.85	11.97k	-2.0%
09-01-26	Fri	142.8	0	17.97k	0.0%
08-01-26	Thu	142.8	0.55	23.62k	0.4%
07-01-26	Wed	142.25	2.75	13.85k	2.0%
06-01-26	Tue	139.5	2.7	21.36k	2.0%
05-01-26	Mon	136.8	0	11.8k	0.0%
02-01-26	Fri	136.8	-0.05	16.57k	0.0%
01-01-26	Thu	136.85	-1.35	38.63k	-1.0%
31-12-25	Wed	138.2	-2.8	30.45k	-2.0%
30-12-25	Tue	141	-1.85	21.7k	-1.3%
29-12-25	Mon	142.85	-1.1	21.77k	-0.8%
26-12-25	Fri	143.95	-2.05	30.42k	-1.4%
24-12-25	Wed	146	-2.4	54.29k	-1.6%
23-12-25	Tue	148.4	2.9	45.28k	2.0%
22-12-25	Mon	145.5	-2.95	12.12k	-2.0%
19-12-25	Fri	148.45	-3	17.01k	-2.0%
18-12-25	Thu	151.45	-3.05	19.23k	-2.0%
17-12-25	Wed	154.5	-3.15	18.57k	-2.0%
16-12-25	Tue	157.65	-3.2	13.65k	-2.0%
15-12-25	Mon	160.85	-3.25	7.21k	-2.0%
12-12-25	Fri	164.1	-3.3	9.28k	-2.0%
11-12-25	Thu	167.4	-3.4	12.28k	-2.0%
10-12-25	Wed	170.8	-3.45	6.33k	-2.0%
09-12-25	Tue	174.25	-3.55	6.78k	-2.0%
08-12-25	Mon	177.8	-3.6	12.16k	-2.0%
05-12-25	Fri	181.4	-6.2	174.32k	-3.3%
04-12-25	Thu	187.6	8.9	103.05k	5.0%
03-12-25	Wed	178.7	8.5	64.85k	5.0%
02-12-25	Tue	170.2	8.1	44.45k	5.0%
01-12-25	Mon	162.1	7.7	41.16k	5.0%
28-11-25	Fri	154.4	1.35	42.19k	0.9%
27-11-25	Thu	153.05	-3.5	43.17k	-2.2%
26-11-25	Wed	156.55	-2.9	31.28k	-1.8%
25-11-25	Tue	159.45	-5.4	48.17k	-3.3%
24-11-25	Mon	164.85	-2.05	36.52k	-1.2%
21-11-25	Fri	166.9	-6	48.73k	-3.5%
20-11-25	Thu	166	0.9	34.49k	0.5%
19-11-25	Wed	172	-5.85	72.59k	-3.3%
18-11-25	Tue	177.85	1.7	32.29k	1.0%
17-11-25	Mon	176.15	-0.85	41.94k	-0.5%
14-11-25	Fri	177	-2.1	43.69k	-1.2%
13-11-25	Thu	179.1	-2.45	45.85k	-1.3%
12-11-25	Wed	181.55	2.9	51.85k	1.6%
11-11-25	Tue	178.65	-5.6	55.3k	-3.0%
10-11-25	Mon	184.25	-8.3	78.1k	-4.3%
07-11-25	Fri	192.55	-1.5	38.23k	-0.8%
06-11-25	Thu	194.05	-2.25	46.84k	-1.1%
04-11-25	Tue	196.3	-2	42.02k	-1.0%
03-11-25	Mon	198.3	0.8	35.44k	0.4%
31-10-25	Fri	197.5	-1.5	49.7k	-0.8%
30-10-25	Thu	199	1.35	39.52k	0.7%
29-10-25	Wed	197.65	-4.7	56.94k	-2.3%
28-10-25	Tue	202.35	-1	48.94k	-0.5%
27-10-25	Mon	203.35	-3.35	45.61k	-1.6%
24-10-25	Fri	206.7	6.55	51.03k	3.3%
23-10-25	Thu	200.15	-0.65	54.25k	-0.3%
21-10-25	Tue	200.8	-6.2	70.58k	-3.0%
20-10-25	Mon	207	9.15	144.84k	4.6%
17-10-25	Fri	197.85	9.4	105.01k	5.0%
16-10-25	Thu	188.45	-8.75	94.99k	-4.4%
15-10-25	Wed	197.2	-6.1	109.92k	-3.0%
14-10-25	Tue	203.3	-4.1	121.41k	-2.0%
13-10-25	Mon	207.4	-2.5	63.1k	-1.2%
10-10-25	Fri	209.9	-4.3	68.45k	-2.0%
09-10-25	Thu	214.2	3.85	142.78k	1.8%
08-10-25	Wed	210.35	-5.25	68.65k	-2.4%
07-10-25	Tue	215.6	3.7	102.91k	1.7%
06-10-25	Mon	211.9	2	79.21k	1.0%
03-10-25	Fri	209.9	-2.4	98.79k	-1.1%
01-10-25	Wed	212.3	4.6	136.87k	2.2%
30-09-25	Tue	207.7	-6.8	99.21k	-3.2%
29-09-25	Mon	214.5	1	71.81k	0.5%
26-09-25	Fri	213.5	-5.55	97.89k	-2.5%