Price Data Selection & Download
Spectra Industries Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3321 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see Spectra Industries screener.
Share Price All Time High
₹46.35
January 02, 2018
BSE Exchange
Share Price All Time Low
₹0.76
December 03, 2019
BSE Exchange
Highest Volume Trading Day
273,134
January 03, 2008 • ₹26.80
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
SPECTRA daily open, high, low, close and volume (OHLCV) on BSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹3.90 | ₹4.09 | ₹3.71 | ₹4.09 | 31 |
| 2026-07-16 | ₹3.90 | ₹3.90 | ₹3.90 | ₹3.90 | 984 |
| 2026-07-14 | ₹4.29 | ₹4.29 | ₹4.10 | ₹4.10 | 2,050 |
| 2026-07-13 | ₹4.09 | ₹4.09 | ₹4.09 | ₹4.09 | 125 |
| 2026-07-10 | ₹3.90 | ₹3.90 | ₹3.90 | ₹3.90 | 5 |
| 2026-07-09 | ₹3.65 | ₹3.83 | ₹3.65 | ₹3.83 | 1,820 |
| 2026-07-08 | ₹3.56 | ₹3.66 | ₹3.56 | ₹3.65 | 1,196 |
| 2026-07-07 | ₹3.49 | ₹3.49 | ₹3.49 | ₹3.49 | 2 |
| 2026-07-06 | ₹3.42 | ₹3.42 | ₹3.42 | ₹3.42 | 10 |
| 2026-07-03 | ₹3.45 | ₹3.45 | ₹3.26 | ₹3.26 | 67 |
| 2026-07-02 | ₹3.65 | ₹3.65 | ₹3.41 | ₹3.42 | 1,833 |
| 2026-07-01 | ₹3.57 | ₹3.73 | ₹3.57 | ₹3.58 | 559 |
| 2026-06-30 | ₹3.75 | ₹3.78 | ₹3.75 | ₹3.75 | 605 |
| 2026-06-29 | ₹3.79 | ₹3.79 | ₹3.54 | ₹3.72 | 2,904 |
| 2026-06-25 | ₹3.91 | ₹3.91 | ₹3.72 | ₹3.72 | 4,062 |
| 2026-06-24 | ₹3.91 | ₹3.91 | ₹3.91 | ₹3.91 | 1,052 |
| 2026-06-23 | ₹4.11 | ₹4.20 | ₹4.11 | ₹4.11 | 1,130 |
| 2026-06-18 | ₹4.16 | ₹4.32 | ₹4.16 | ₹4.32 | 531 |
| 2026-06-15 | ₹4.59 | ₹4.59 | ₹4.37 | ₹4.37 | 3,018 |
| 2026-06-12 | ₹4.62 | ₹4.62 | ₹4.19 | ₹4.59 | 1,339 |
| 2026-06-11 | ₹4.20 | ₹4.41 | ₹4.20 | ₹4.41 | 512 |
| 2026-06-09 | ₹4.20 | ₹4.20 | ₹4.20 | ₹4.20 | 100 |
| 2026-06-08 | ₹4.20 | ₹4.20 | ₹4.20 | ₹4.20 | 128 |
| 2026-06-05 | ₹4.20 | ₹4.20 | ₹4.20 | ₹4.20 | 45 |
| 2026-06-04 | ₹4.30 | ₹4.30 | ₹4.20 | ₹4.20 | 161 |
| 2026-06-03 | ₹3.90 | ₹4.30 | ₹3.90 | ₹4.10 | 833 |
| 2026-06-02 | ₹4.10 | ₹4.10 | ₹4.10 | ₹4.10 | 100 |
| 2026-06-01 | ₹4.30 | ₹4.30 | ₹4.09 | ₹4.10 | 2,356 |
| 2026-05-29 | ₹4.30 | ₹4.30 | ₹4.30 | ₹4.30 | 35 |
| 2026-05-27 | ₹4.58 | ₹4.58 | ₹4.36 | ₹4.36 | 1,391 |
| 2026-05-26 | ₹4.82 | ₹4.82 | ₹4.58 | ₹4.58 | 1,475 |
| 2026-05-25 | ₹4.82 | ₹4.82 | ₹4.82 | ₹4.82 | 215 |
| 2026-05-22 | ₹4.78 | ₹4.78 | ₹4.78 | ₹4.78 | 405 |
| 2026-05-19 | ₹4.69 | ₹4.69 | ₹4.69 | ₹4.69 | 2 |
| 2026-05-18 | ₹4.74 | ₹4.74 | ₹4.74 | ₹4.74 | 1 |
| 2026-05-14 | ₹4.80 | ₹4.80 | ₹4.74 | ₹4.74 | 50 |
| 2026-05-12 | ₹4.74 | ₹4.74 | ₹4.74 | ₹4.74 | 11 |
| 2026-05-11 | ₹4.74 | ₹4.74 | ₹4.74 | ₹4.74 | 2,500 |
| 2026-05-08 | ₹4.71 | ₹4.71 | ₹4.52 | ₹4.52 | 2,338 |
| 2026-05-07 | ₹4.95 | ₹4.95 | ₹4.71 | ₹4.71 | 100 |
| 2026-05-05 | ₹4.95 | ₹5.00 | ₹4.95 | ₹4.95 | 1,592 |
| 2026-05-04 | ₹5.00 | ₹5.00 | ₹5.00 | ₹5.00 | 50 |
| 2026-04-29 | ₹5.19 | ₹5.19 | ₹5.10 | ₹5.10 | 5 |
| 2026-04-27 | ₹5.35 | ₹5.35 | ₹5.30 | ₹5.30 | 530 |
| 2026-04-24 | ₹5.43 | ₹5.43 | ₹5.40 | ₹5.40 | 1,202 |
| 2026-04-23 | ₹5.43 | ₹5.43 | ₹5.18 | ₹5.18 | 22 |
| 2026-04-22 | ₹5.72 | ₹5.72 | ₹5.18 | ₹5.18 | 1,202 |
| 2026-04-21 | ₹5.45 | ₹5.45 | ₹5.45 | ₹5.45 | 11 |
| 2026-04-20 | ₹5.34 | ₹5.34 | ₹5.34 | ₹5.34 | 100 |
| 2026-04-17 | ₹5.40 | ₹5.40 | ₹5.40 | ₹5.40 | 303 |
| 2026-04-16 | ₹5.40 | ₹5.40 | ₹5.40 | ₹5.40 | 500 |
| 2026-04-15 | ₹5.15 | ₹5.15 | ₹5.15 | ₹5.15 | 20 |
| 2026-04-13 | ₹5.15 | ₹5.15 | ₹5.15 | ₹5.15 | 1,650 |
| 2026-04-10 | ₹5.42 | ₹5.42 | ₹5.42 | ₹5.42 | 500 |
| 2026-04-09 | ₹6.29 | ₹6.29 | ₹5.70 | ₹5.70 | 168 |
| 2026-04-08 | ₹6.01 | ₹6.01 | ₹6.00 | ₹6.00 | 268 |
| 2026-04-07 | ₹5.74 | ₹5.74 | ₹5.74 | ₹5.74 | 1,231 |
| 2026-04-06 | ₹5.47 | ₹5.47 | ₹5.47 | ₹5.47 | 734 |
| 2026-04-02 | ₹5.21 | ₹5.21 | ₹5.21 | ₹5.21 | 138 |
| 2026-04-01 | ₹5.21 | ₹5.21 | ₹5.21 | ₹5.21 | 1 |
| 2026-03-30 | ₹5.22 | ₹5.22 | ₹5.21 | ₹5.21 | 111 |
| 2026-03-27 | ₹5.18 | ₹5.33 | ₹5.18 | ₹5.33 | 123 |
| 2026-03-25 | ₹5.08 | ₹5.08 | ₹5.08 | ₹5.08 | 477 |
| 2026-03-24 | ₹4.52 | ₹4.98 | ₹4.52 | ₹4.98 | 1,280 |
| 2026-03-23 | ₹4.75 | ₹4.75 | ₹4.75 | ₹4.75 | 328 |
| 2026-03-20 | ₹5.25 | ₹5.25 | ₹4.99 | ₹4.99 | 1,476 |
| 2026-03-19 | ₹5.25 | ₹5.25 | ₹5.25 | ₹5.25 | 900 |
| 2026-03-18 | ₹4.87 | ₹5.00 | ₹4.77 | ₹5.00 | 605 |
| 2026-03-17 | ₹4.77 | ₹4.77 | ₹4.77 | ₹4.77 | 27 |
| 2026-03-16 | ₹4.73 | ₹4.73 | ₹4.73 | ₹4.73 | 31 |
| 2026-03-13 | ₹4.87 | ₹5.21 | ₹4.73 | ₹4.73 | 5,435 |
| 2026-03-12 | ₹5.13 | ₹5.23 | ₹4.97 | ₹4.97 | 224 |
| 2026-03-11 | ₹5.23 | ₹5.23 | ₹5.23 | ₹5.23 | 30 |
| 2026-03-10 | ₹5.23 | ₹5.23 | ₹4.75 | ₹5.23 | 729 |
| 2026-03-09 | ₹4.90 | ₹4.99 | ₹4.90 | ₹4.99 | 21 |
| 2026-03-06 | ₹5.00 | ₹5.00 | ₹4.99 | ₹4.99 | 1,000 |
| 2026-03-05 | ₹5.50 | ₹5.77 | ₹5.23 | ₹5.25 | 1,022 |
| 2026-03-04 | ₹5.61 | ₹5.61 | ₹5.50 | ₹5.50 | 33 |
| 2026-03-02 | ₹5.71 | ₹5.76 | ₹5.50 | ₹5.50 | 73 |
| 2026-02-27 | ₹5.91 | ₹5.91 | ₹5.60 | ₹5.60 | 123 |
| 2026-02-26 | ₹5.63 | ₹5.63 | ₹5.63 | ₹5.63 | 84 |
| 2026-02-25 | ₹5.86 | ₹5.86 | ₹5.52 | ₹5.52 | 159 |
| 2026-02-23 | ₹5.81 | ₹5.81 | ₹5.81 | ₹5.81 | 176 |
| 2026-02-19 | ₹6.40 | ₹6.40 | ₹5.81 | ₹5.81 | 429 |
| 2026-02-18 | ₹5.87 | ₹6.11 | ₹5.53 | ₹6.10 | 1,842 |
| 2026-02-17 | ₹5.82 | ₹5.82 | ₹5.82 | ₹5.82 | 482 |
| 2026-02-16 | ₹6.19 | ₹6.19 | ₹5.77 | ₹5.77 | 505 |
| 2026-02-13 | ₹6.01 | ₹6.07 | ₹6.01 | ₹6.07 | 190 |
| 2026-02-12 | ₹6.10 | ₹6.25 | ₹5.89 | ₹5.89 | 1,344 |
| 2026-02-11 | ₹6.47 | ₹6.47 | ₹6.17 | ₹6.19 | 832 |
| 2026-02-10 | ₹6.00 | ₹6.17 | ₹5.88 | ₹6.17 | 921 |
| 2026-02-09 | ₹5.71 | ₹5.88 | ₹5.71 | ₹5.88 | 938 |
| 2026-02-06 | ₹5.70 | ₹5.70 | ₹5.55 | ₹5.60 | 2,810 |
| 2026-02-05 | ₹5.70 | ₹5.70 | ₹5.47 | ₹5.58 | 3,918 |
| 2026-02-04 | ₹5.85 | ₹5.85 | ₹5.58 | ₹5.58 | 126 |
| 2026-02-03 | ₹5.64 | ₹5.64 | ₹5.58 | ₹5.58 | 769 |
| 2026-02-02 | ₹6.12 | ₹6.12 | ₹5.70 | ₹5.70 | 172 |
| 2026-02-01 | ₹6.02 | ₹6.02 | ₹5.85 | ₹6.00 | 675 |
| 2026-01-30 | ₹5.74 | ₹5.74 | ₹5.73 | ₹5.74 | 661 |
| 2026-01-29 | ₹5.56 | ₹5.60 | ₹5.45 | ₹5.60 | 1,406 |
| 2026-01-28 | ₹5.60 | ₹5.60 | ₹5.45 | ₹5.45 | 6,374 |
| 2026-01-27 | ₹5.34 | ₹5.34 | ₹5.34 | ₹5.34 | 4,478 |
| 2026-01-23 | ₹4.95 | ₹5.09 | ₹4.95 | ₹5.09 | 1,210 |
| 2026-01-22 | ₹4.60 | ₹4.85 | ₹4.57 | ₹4.85 | 986 |
| 2026-01-21 | ₹4.72 | ₹4.72 | ₹4.62 | ₹4.62 | 114 |
| 2026-01-20 | ₹4.72 | ₹4.72 | ₹4.63 | ₹4.63 | 114 |
| 2026-01-19 | ₹4.63 | ₹4.63 | ₹4.58 | ₹4.63 | 1,124 |
| 2026-01-14 | ₹4.50 | ₹4.50 | ₹4.41 | ₹4.41 | 625 |
| 2026-01-09 | ₹4.46 | ₹4.46 | ₹4.46 | ₹4.46 | 403 |
| 2026-01-08 | ₹4.41 | ₹4.45 | ₹4.41 | ₹4.45 | 416 |
| 2026-01-07 | ₹4.50 | ₹4.50 | ₹4.50 | ₹4.50 | 101 |
| 2026-01-06 | ₹4.56 | ₹4.56 | ₹4.52 | ₹4.52 | 1,983 |
| 2026-01-05 | ₹4.44 | ₹4.52 | ₹4.44 | ₹4.52 | 491 |
| 2026-01-02 | ₹4.36 | ₹4.52 | ₹4.36 | ₹4.40 | 1,021 |
| 2026-01-01 | ₹4.12 | ₹4.32 | ₹4.12 | ₹4.32 | 473 |
Spectra Industries Share Price Performance Analysis (Jan 2008 - Jul 2026)
SPECTRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.32%
₹4.32 → ₹4.09
Year to Date
Price Volatility
14.27%
Low Volatility
Year to Date
Average Daily Volume
858
Year to Date Average
BSE Exchange
Spectra Industries Share Price History – Frequently Asked Questions
Common questions about SPECTRA historical data and records. Browse SPECTRA income statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Spectra Industries (SPECTRA)?
The all-time high share price of Spectra Industries was ₹46.35 recorded on January 02, 2018 on the BSE exchange.
What is the all-time low share price of Spectra Industries (SPECTRA)?
The all-time low share price of Spectra Industries was ₹0.76 recorded on December 03, 2019 on the BSE exchange.
How can I download SPECTRA historical share price data?
You can download Spectra Industries 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 SPECTRA shares?
The highest trading volume day for Spectra Industries was 273,134 shares traded on January 03, 2008 on the BSE exchange, with share price at ₹26.8.