Price Data Selection & Download
Sparc Electrex Share Price All Time Records & Statistics (Nov 2009 - May 2026)
2338 daily OHLCV records on BSE from Nov. 2009 to May 2026. For live price, key ratios and fundamentals, see Sparc Electrex share price today.
Share Price All Time High
₹42.40
August 18, 2022
BSE Exchange
Share Price All Time Low
₹2.00
June 08, 2012
BSE Exchange
Highest Volume Trading Day
697,203
January 29, 2024 • ₹24.75
BSE Exchange
Share Price History Data (Nov 2009 - May 2026)
SPAR daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹5.33 | ₹5.45 | ₹5.33 | ₹5.45 | 677 |
| 2026-05-26 | ₹5.43 | ₹5.55 | ₹5.35 | ₹5.35 | 4,165 |
| 2026-05-25 | ₹5.40 | ₹5.50 | ₹5.40 | ₹5.45 | 1,711 |
| 2026-05-22 | ₹5.40 | ₹5.40 | ₹5.40 | ₹5.40 | 5,572 |
| 2026-05-21 | ₹5.30 | ₹5.40 | ₹5.30 | ₹5.40 | 7,837 |
| 2026-05-20 | ₹5.30 | ₹5.30 | ₹5.30 | ₹5.30 | 268 |
| 2026-05-19 | ₹5.39 | ₹5.40 | ₹5.39 | ₹5.40 | 283 |
| 2026-05-18 | ₹5.50 | ₹5.50 | ₹5.50 | ₹5.50 | 2,459 |
| 2026-05-15 | ₹5.80 | ₹5.83 | ₹5.61 | ₹5.61 | 6,530 |
| 2026-05-14 | ₹5.70 | ₹5.72 | ₹5.70 | ₹5.72 | 3,598 |
| 2026-05-13 | ₹5.70 | ₹5.70 | ₹5.61 | ₹5.61 | 7,886 |
| 2026-05-12 | ₹5.80 | ₹5.83 | ₹5.70 | ₹5.70 | 1,902 |
| 2026-05-11 | ₹5.82 | ₹5.90 | ₹5.72 | ₹5.72 | 6,041 |
| 2026-05-08 | ₹5.89 | ₹5.90 | ₹5.83 | ₹5.83 | 3,801 |
| 2026-05-07 | ₹6.03 | ₹6.03 | ₹5.94 | ₹5.94 | 2,068 |
| 2026-05-06 | ₹6.06 | ₹6.10 | ₹6.06 | ₹6.06 | 15,108 |
| 2026-05-05 | ₹6.30 | ₹6.30 | ₹6.18 | ₹6.18 | 5,380 |
| 2026-05-04 | ₹6.30 | ₹6.30 | ₹6.30 | ₹6.30 | 8,364 |
| 2026-04-30 | ₹6.55 | ₹6.55 | ₹6.42 | ₹6.42 | 2,663 |
| 2026-04-29 | ₹6.45 | ₹6.55 | ₹6.45 | ₹6.55 | 18,504 |
| 2026-04-28 | ₹6.70 | ₹6.70 | ₹6.58 | ₹6.58 | 4,422 |
| 2026-04-27 | ₹6.80 | ₹6.80 | ₹6.71 | ₹6.71 | 13,100 |
| 2026-04-24 | ₹6.84 | ₹6.84 | ₹6.84 | ₹6.84 | 9,744 |
| 2026-04-23 | ₹7.06 | ₹7.06 | ₹6.97 | ₹6.97 | 1,725 |
| 2026-04-22 | ₹7.21 | ₹7.21 | ₹7.07 | ₹7.10 | 14,933 |
| 2026-04-21 | ₹7.22 | ₹7.22 | ₹7.21 | ₹7.21 | 98,702 |
| 2026-04-20 | ₹7.58 | ₹7.58 | ₹7.55 | ₹7.58 | 17,467 |
| 2026-04-17 | ₹7.20 | ₹7.22 | ₹7.20 | ₹7.22 | 34,729 |
| 2026-04-16 | ₹6.88 | ₹6.88 | ₹6.88 | ₹6.88 | 51,794 |
| 2026-04-15 | ₹6.30 | ₹6.56 | ₹6.30 | ₹6.56 | 32,789 |
| 2026-04-13 | ₹6.12 | ₹6.25 | ₹6.12 | ₹6.25 | 26,086 |
| 2026-04-10 | ₹6.20 | ₹6.20 | ₹6.12 | ₹6.12 | 22,658 |
| 2026-04-09 | ₹6.73 | ₹6.73 | ₹6.44 | ₹6.44 | 24,999 |
| 2026-04-08 | ₹6.70 | ₹6.77 | ₹6.70 | ₹6.77 | 25,806 |
| 2026-04-07 | ₹6.00 | ₹6.16 | ₹6.00 | ₹6.16 | 19,196 |
| 2026-04-06 | ₹5.25 | ₹5.60 | ₹5.25 | ₹5.60 | 52,574 |
| 2026-04-02 | ₹4.80 | ₹5.11 | ₹4.80 | ₹5.11 | 77,578 |
| 2026-04-01 | ₹4.26 | ₹4.26 | ₹4.26 | ₹4.26 | 20,977 |
| 2026-03-30 | ₹3.00 | ₹3.58 | ₹3.00 | ₹3.55 | 26,233 |
| 2026-03-27 | ₹3.60 | ₹3.60 | ₹3.01 | ₹3.01 | 17,353 |
| 2026-03-25 | ₹3.30 | ₹3.50 | ₹3.30 | ₹3.50 | 12,555 |
| 2026-03-24 | ₹3.05 | ₹3.30 | ₹3.05 | ₹3.30 | 5,765 |
| 2026-03-23 | ₹3.01 | ₹3.11 | ₹3.01 | ₹3.05 | 18,508 |
| 2026-03-20 | ₹3.45 | ₹3.45 | ₹3.26 | ₹3.31 | 17,181 |
| 2026-03-19 | ₹3.45 | ₹3.57 | ₹3.45 | ₹3.45 | 1,956 |
| 2026-03-18 | ₹3.50 | ₹3.50 | ₹3.27 | ₹3.45 | 34,284 |
| 2026-03-17 | ₹3.67 | ₹3.78 | ₹3.67 | ₹3.67 | 10,010 |
| 2026-03-16 | ₹3.85 | ₹3.85 | ₹3.66 | ₹3.67 | 15,241 |
| 2026-03-13 | ₹4.04 | ₹4.04 | ₹3.70 | ₹3.85 | 15,661 |
| 2026-03-12 | ₹4.90 | ₹4.90 | ₹3.70 | ₹4.06 | 28,000 |
| 2026-03-11 | ₹4.30 | ₹4.30 | ₹4.10 | ₹4.10 | 19,853 |
| 2026-03-10 | ₹4.38 | ₹4.38 | ₹4.30 | ₹4.30 | 21,967 |
| 2026-03-09 | ₹4.50 | ₹4.50 | ₹4.38 | ₹4.38 | 104 |
| 2026-03-06 | ₹4.78 | ₹4.78 | ₹4.50 | ₹4.50 | 2,162 |
| 2026-03-05 | ₹4.81 | ₹4.81 | ₹4.78 | ₹4.78 | 3,413 |
| 2026-03-04 | ₹5.20 | ₹5.20 | ₹4.49 | ₹4.98 | 15,923 |
| 2026-03-02 | ₹4.33 | ₹4.35 | ₹4.33 | ₹4.35 | 4,891 |
| 2026-02-27 | ₹4.75 | ₹4.75 | ₹4.75 | ₹4.75 | 795 |
| 2026-02-26 | ₹5.28 | ₹5.28 | ₹4.69 | ₹4.75 | 13,167 |
| 2026-02-25 | ₹4.50 | ₹4.50 | ₹4.30 | ₹4.49 | 5,587 |
| 2026-02-24 | ₹4.50 | ₹4.50 | ₹4.41 | ₹4.50 | 4,760 |
| 2026-02-23 | ₹4.93 | ₹4.93 | ₹4.88 | ₹4.88 | 2,312 |
| 2026-02-20 | ₹4.47 | ₹5.19 | ₹4.46 | ₹5.19 | 7,049 |
| 2026-02-19 | ₹5.28 | ₹5.28 | ₹4.47 | ₹4.47 | 35,838 |
| 2026-02-18 | ₹4.90 | ₹4.90 | ₹4.48 | ₹4.48 | 1,675 |
| 2026-02-17 | ₹4.98 | ₹4.98 | ₹4.97 | ₹4.97 | 2,005 |
| 2026-02-16 | ₹5.04 | ₹5.04 | ₹4.98 | ₹4.98 | 1,872 |
| 2026-02-13 | ₹5.10 | ₹5.10 | ₹5.04 | ₹5.04 | 1,027 |
| 2026-02-12 | ₹4.56 | ₹5.22 | ₹4.56 | ₹5.10 | 2,069 |
| 2026-02-11 | ₹5.65 | ₹5.65 | ₹4.35 | ₹5.33 | 31,973 |
| 2026-02-10 | ₹5.34 | ₹5.34 | ₹5.01 | ₹5.19 | 4,344 |
| 2026-02-09 | ₹5.29 | ₹5.35 | ₹5.24 | ₹5.35 | 7,554 |
| 2026-02-06 | ₹5.74 | ₹5.74 | ₹5.35 | ₹5.35 | 16,756 |
| 2026-02-05 | ₹5.51 | ₹5.51 | ₹5.35 | ₹5.35 | 15,518 |
| 2026-02-04 | ₹4.83 | ₹4.83 | ₹4.60 | ₹4.60 | 3,917 |
| 2026-02-03 | ₹4.84 | ₹4.84 | ₹4.83 | ₹4.83 | 4,144 |
| 2026-02-02 | ₹4.43 | ₹4.85 | ₹4.43 | ₹4.84 | 5,418 |
| 2026-02-01 | ₹4.80 | ₹4.80 | ₹4.41 | ₹4.41 | 8,323 |
| 2026-01-30 | ₹4.21 | ₹4.99 | ₹4.21 | ₹4.90 | 2,078 |
| 2026-01-29 | ₹4.60 | ₹4.65 | ₹4.58 | ₹4.65 | 3,433 |
| 2026-01-28 | ₹4.84 | ₹4.84 | ₹4.61 | ₹4.65 | 4,732 |
| 2026-01-27 | ₹4.94 | ₹4.94 | ₹4.55 | ₹4.84 | 1,767 |
| 2026-01-23 | ₹4.94 | ₹4.94 | ₹4.94 | ₹4.94 | 6,282 |
| 2026-01-22 | ₹4.53 | ₹4.95 | ₹4.53 | ₹4.94 | 3,875 |
| 2026-01-21 | ₹4.60 | ₹4.60 | ₹4.52 | ₹4.53 | 7,536 |
| 2026-01-20 | ₹4.65 | ₹4.66 | ₹4.60 | ₹4.60 | 6,504 |
| 2026-01-19 | ₹4.70 | ₹4.70 | ₹4.68 | ₹4.68 | 9,629 |
| 2026-01-16 | ₹4.82 | ₹4.82 | ₹4.54 | ₹4.70 | 5,843 |
| 2026-01-14 | ₹4.85 | ₹4.85 | ₹4.80 | ₹4.82 | 10,695 |
| 2026-01-13 | ₹4.87 | ₹4.87 | ₹4.85 | ₹4.85 | 12,047 |
| 2026-01-12 | ₹4.83 | ₹5.00 | ₹4.83 | ₹4.85 | 1,957 |
| 2026-01-09 | ₹5.07 | ₹5.07 | ₹5.07 | ₹5.07 | 749 |
| 2026-01-08 | ₹5.35 | ₹5.35 | ₹5.07 | ₹5.07 | 14,149 |
| 2026-01-07 | ₹5.15 | ₹5.30 | ₹5.02 | ₹5.03 | 15,288 |
| 2026-01-06 | ₹5.18 | ₹5.18 | ₹4.91 | ₹5.10 | 11,588 |
| 2026-01-05 | ₹5.48 | ₹5.48 | ₹4.94 | ₹5.18 | 16,327 |
| 2026-01-02 | ₹5.10 | ₹5.39 | ₹5.07 | ₹5.11 | 15,483 |
| 2026-01-01 | ₹5.03 | ₹5.41 | ₹4.90 | ₹5.07 | 25,289 |
Sparc Electrex Share Price Performance Analysis (Nov 2009 - May 2026)
SPAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+7.50%
₹5.07 → ₹5.45
Year to Date
Price Volatility
19.16%
Medium Volatility
Year to Date
Average Daily Volume
13,026
Year to Date Average
BSE Exchange
Sparc Electrex Share Price History – Frequently Asked Questions
Common questions about SPAR historical data and records. Explore Sparc Electrex intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Sparc Electrex (SPAR)?
The all-time high share price of Sparc Electrex was ₹42.4 recorded on August 18, 2022 on the BSE exchange.
What is the all-time low share price of Sparc Electrex (SPAR)?
The all-time low share price of Sparc Electrex was ₹2.0 recorded on June 08, 2012 on the BSE exchange.
How can I download SPAR historical share price data?
You can download Sparc Electrex historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SPAR shares?
The highest trading volume day for Sparc Electrex was 697,203 shares traded on January 29, 2024 on the BSE exchange, with share price at ₹24.75.