Spectrum Foods

Spectrum Foods Ltd Historical Data

NSEBSE

₹18.91

(0.59%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	22.69	23.4	22.1	22.86	67	3,60,403	13,336
29-Aug-2025	22.86	23.2	22.11	22.64	96	3,61,909	12,367
01-Sep-2025	21.7	23.7	21.02	21.86	125	8,76,657	33,389
02-Sep-2025	22.25	22.95	21.5	22.11	157	13,10,682	31,535
03-Sep-2025	22.31	22.31	19.16	19.62	603	58,51,237	2,00,942
04-Sep-2025	19.91	20.5	19.5	20.32	169	9,27,975	43,493
05-Sep-2025	20.32	21.51	20.1	20.95	122	7,48,703	28,224
08-Sep-2025	20.95	20.95	20.5	20.8	69	1,49,555	6,557
09-Sep-2025	21.75	21.75	20.3	20.51	89	7,35,693	28,450
10-Sep-2025	20.95	20.95	20	20.52	94	3,26,201	14,507
11-Sep-2025	20.1	21.5	20.1	20.7	73	2,39,623	9,812
12-Sep-2025	20.7	21.09	19.21	20.14	117	5,13,365	17,549
15-Sep-2025	20.2	20.89	19.99	20.19	80	5,81,954	22,841
16-Sep-2025	20.19	20.6	19.81	20.29	76	6,03,695	25,648
17-Sep-2025	20.39	20.7	19.8	19.87	66	2,06,635	8,335
18-Sep-2025	19.87	20.89	19	19.5	181	8,97,482	33,268
19-Sep-2025	19.51	20	19.1	19.22	152	8,82,505	33,713
22-Sep-2025	18.65	19.59	18.3	18.96	167	5,41,205	22,148
23-Sep-2025	19.43	19.43	18.76	18.85	82	5,35,015	26,405
24-Sep-2025	18.85	19.37	18.47	18.93	63	1,95,293	6,993
25-Sep-2025	19.29	19.29	18.58	18.8	51	3,02,540	13,261

Spectrum Foods: Related NEWS

No Record Found

Invest wise with Expert advice