Price Data Selection & Download
Spectrum Foods Share Price All Time Records & Statistics (Apr 2010 - May 2026)
2025 daily OHLCV records on BSE from April 2010 to May 2026. For live price, key ratios and fundamentals, see Spectrum Foods stock price NSE.
Share Price All Time High
₹52.56
September 10, 2012
BSE Exchange
Share Price All Time Low
₹2.67
November 12, 2014
BSE Exchange
Highest Volume Trading Day
1,527,003
December 10, 2024 • ₹33.00
BSE Exchange
Share Price History Data (Apr 2010 - May 2026)
SPECFOOD 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 | ₹12.33 | ₹12.71 | ₹12.00 | ₹12.16 | 8,932 |
| 2026-05-26 | ₹12.65 | ₹13.32 | ₹12.10 | ₹12.32 | 13,689 |
| 2026-05-25 | ₹12.40 | ₹12.85 | ₹12.07 | ₹12.33 | 31,004 |
| 2026-05-22 | ₹13.11 | ₹13.28 | ₹12.02 | ₹12.18 | 21,336 |
| 2026-05-21 | ₹13.02 | ₹13.50 | ₹12.48 | ₹12.69 | 46,164 |
| 2026-05-20 | ₹13.74 | ₹13.75 | ₹13.00 | ₹13.09 | 23,618 |
| 2026-05-19 | ₹13.62 | ₹14.00 | ₹11.79 | ₹13.89 | 68,989 |
| 2026-05-18 | ₹13.98 | ₹13.98 | ₹13.16 | ₹13.62 | 10,859 |
| 2026-05-15 | ₹13.42 | ₹14.15 | ₹13.10 | ₹13.32 | 26,737 |
| 2026-05-14 | ₹13.55 | ₹13.55 | ₹13.05 | ₹13.10 | 4,724 |
| 2026-05-13 | ₹13.54 | ₹13.89 | ₹13.26 | ₹13.30 | 2,089 |
| 2026-05-12 | ₹14.00 | ₹14.50 | ₹13.15 | ₹13.26 | 25,959 |
| 2026-05-11 | ₹13.25 | ₹14.50 | ₹12.99 | ₹14.18 | 89,429 |
| 2026-05-08 | ₹12.80 | ₹13.40 | ₹12.80 | ₹12.99 | 23,356 |
| 2026-05-07 | ₹13.69 | ₹13.70 | ₹12.11 | ₹12.72 | 22,494 |
| 2026-05-06 | ₹13.22 | ₹13.90 | ₹11.90 | ₹13.27 | 10,953 |
| 2026-05-05 | ₹13.74 | ₹13.74 | ₹13.04 | ₹13.22 | 15,730 |
| 2026-05-04 | ₹13.50 | ₹13.80 | ₹12.85 | ₹13.15 | 10,457 |
| 2026-04-30 | ₹13.50 | ₹13.73 | ₹12.81 | ₹13.48 | 31,483 |
| 2026-04-29 | ₹13.75 | ₹13.75 | ₹13.02 | ₹13.40 | 5,893 |
| 2026-04-28 | ₹12.75 | ₹13.75 | ₹12.75 | ₹13.35 | 38,386 |
| 2026-04-27 | ₹13.00 | ₹13.19 | ₹12.50 | ₹13.00 | 10,535 |
| 2026-04-24 | ₹13.74 | ₹13.74 | ₹12.05 | ₹12.96 | 25,918 |
| 2026-04-23 | ₹13.69 | ₹13.69 | ₹12.86 | ₹13.06 | 49,041 |
| 2026-04-22 | ₹13.95 | ₹13.95 | ₹13.00 | ₹13.23 | 15,663 |
| 2026-04-21 | ₹13.01 | ₹14.00 | ₹13.01 | ₹13.25 | 32,958 |
| 2026-04-20 | ₹13.80 | ₹13.98 | ₹13.32 | ₹13.39 | 9,166 |
| 2026-04-17 | ₹14.50 | ₹14.50 | ₹13.00 | ₹13.92 | 63,446 |
| 2026-04-16 | ₹14.99 | ₹14.99 | ₹13.81 | ₹14.23 | 14,853 |
| 2026-04-15 | ₹14.99 | ₹16.19 | ₹14.11 | ₹14.62 | 32,080 |
| 2026-04-13 | ₹13.50 | ₹14.85 | ₹13.50 | ₹14.00 | 10,500 |
| 2026-04-10 | ₹14.44 | ₹14.45 | ₹14.11 | ₹14.38 | 8,676 |
| 2026-04-09 | ₹13.38 | ₹14.33 | ₹13.38 | ₹14.10 | 23,980 |
| 2026-04-08 | ₹13.50 | ₹13.50 | ₹13.20 | ₹13.21 | 9,121 |
| 2026-04-07 | ₹13.43 | ₹13.43 | ₹12.05 | ₹12.70 | 3,695 |
| 2026-04-06 | ₹12.50 | ₹13.33 | ₹12.00 | ₹12.76 | 2,799 |
| 2026-04-02 | ₹12.40 | ₹12.79 | ₹12.01 | ₹12.49 | 5,543 |
| 2026-04-01 | ₹12.95 | ₹12.95 | ₹11.60 | ₹12.32 | 7,397 |
| 2026-03-30 | ₹12.40 | ₹13.32 | ₹11.04 | ₹11.22 | 56,405 |
| 2026-03-27 | ₹13.13 | ₹13.22 | ₹12.35 | ₹12.61 | 71,213 |
| 2026-03-25 | ₹12.50 | ₹13.59 | ₹12.50 | ₹13.13 | 72,594 |
| 2026-03-24 | ₹12.94 | ₹12.94 | ₹11.20 | ₹12.56 | 98,201 |
| 2026-03-23 | ₹11.99 | ₹11.99 | ₹11.30 | ₹11.43 | 39,749 |
| 2026-03-20 | ₹11.40 | ₹11.85 | ₹11.18 | ₹11.80 | 82,970 |
| 2026-03-19 | ₹11.46 | ₹11.46 | ₹10.82 | ₹11.08 | 43,144 |
| 2026-03-18 | ₹11.48 | ₹12.33 | ₹11.00 | ₹11.46 | 84,282 |
| 2026-03-17 | ₹11.20 | ₹12.35 | ₹10.40 | ₹11.11 | 65,891 |
| 2026-03-16 | ₹11.62 | ₹12.00 | ₹11.20 | ₹11.75 | 26,010 |
| 2026-03-13 | ₹12.19 | ₹13.62 | ₹11.10 | ₹11.98 | 22,729 |
| 2026-03-12 | ₹12.40 | ₹13.44 | ₹11.60 | ₹12.43 | 20,208 |
| 2026-03-11 | ₹12.60 | ₹13.84 | ₹12.31 | ₹12.89 | 19,358 |
| 2026-03-10 | ₹12.19 | ₹13.00 | ₹12.19 | ₹12.98 | 7,605 |
| 2026-03-09 | ₹12.00 | ₹12.95 | ₹11.50 | ₹12.27 | 18,117 |
| 2026-03-06 | ₹12.80 | ₹12.99 | ₹12.26 | ₹12.50 | 14,655 |
| 2026-03-05 | ₹12.96 | ₹13.84 | ₹12.65 | ₹12.73 | 5,407 |
| 2026-03-04 | ₹12.49 | ₹12.97 | ₹11.50 | ₹12.96 | 18,727 |
| 2026-03-02 | ₹12.26 | ₹13.29 | ₹12.25 | ₹12.74 | 10,965 |
| 2026-02-27 | ₹13.46 | ₹13.50 | ₹12.60 | ₹12.97 | 23,524 |
| 2026-02-26 | ₹13.99 | ₹13.99 | ₹13.42 | ₹13.44 | 10,407 |
| 2026-02-25 | ₹13.57 | ₹14.20 | ₹13.57 | ₹13.71 | 13,115 |
| 2026-02-24 | ₹13.60 | ₹14.00 | ₹13.42 | ₹13.56 | 11,175 |
| 2026-02-23 | ₹14.00 | ₹14.73 | ₹13.94 | ₹13.94 | 15,406 |
| 2026-02-20 | ₹14.01 | ₹14.51 | ₹13.60 | ₹14.32 | 19,707 |
| 2026-02-19 | ₹14.80 | ₹14.80 | ₹14.00 | ₹14.03 | 17,637 |
| 2026-02-18 | ₹14.36 | ₹14.82 | ₹14.30 | ₹14.35 | 7,339 |
| 2026-02-17 | ₹14.35 | ₹14.96 | ₹14.00 | ₹14.25 | 32,285 |
| 2026-02-16 | ₹15.25 | ₹15.25 | ₹14.25 | ₹14.33 | 7,535 |
| 2026-02-13 | ₹14.70 | ₹15.25 | ₹14.25 | ₹15.17 | 32,151 |
| 2026-02-12 | ₹15.35 | ₹15.35 | ₹14.64 | ₹14.77 | 2,961 |
| 2026-02-11 | ₹15.00 | ₹15.35 | ₹14.75 | ₹15.15 | 9,431 |
| 2026-02-10 | ₹14.76 | ₹15.00 | ₹13.66 | ₹15.00 | 22,855 |
| 2026-02-09 | ₹14.51 | ₹15.21 | ₹14.51 | ₹14.75 | 20,881 |
| 2026-02-06 | ₹15.10 | ₹15.10 | ₹14.90 | ₹15.07 | 3,061 |
| 2026-02-05 | ₹15.10 | ₹15.20 | ₹14.60 | ₹14.79 | 6,544 |
| 2026-02-04 | ₹15.14 | ₹15.78 | ₹14.94 | ₹15.11 | 8,932 |
| 2026-02-03 | ₹15.10 | ₹15.22 | ₹14.60 | ₹15.14 | 5,103 |
| 2026-02-02 | ₹14.16 | ₹15.49 | ₹14.16 | ₹14.76 | 9,322 |
| 2026-02-01 | ₹15.35 | ₹15.50 | ₹13.20 | ₹14.37 | 14,484 |
| 2026-01-30 | ₹13.14 | ₹15.50 | ₹13.13 | ₹14.84 | 44,329 |
| 2026-01-29 | ₹13.94 | ₹14.35 | ₹13.10 | ₹13.29 | 15,714 |
| 2026-01-28 | ₹13.00 | ₹14.30 | ₹13.00 | ₹13.94 | 65,210 |
| 2026-01-27 | ₹14.18 | ₹14.33 | ₹13.00 | ₹13.32 | 15,902 |
| 2026-01-23 | ₹14.55 | ₹14.55 | ₹13.55 | ₹13.90 | 5,723 |
| 2026-01-22 | ₹14.09 | ₹14.44 | ₹13.60 | ₹14.44 | 13,102 |
| 2026-01-21 | ₹14.28 | ₹14.28 | ₹13.00 | ₹14.08 | 35,438 |
| 2026-01-20 | ₹14.99 | ₹14.99 | ₹12.95 | ₹14.12 | 50,330 |
| 2026-01-19 | ₹15.24 | ₹15.24 | ₹14.65 | ₹14.99 | 9,008 |
| 2026-01-16 | ₹15.30 | ₹15.30 | ₹14.86 | ₹14.94 | 5,913 |
| 2026-01-14 | ₹15.50 | ₹15.74 | ₹14.72 | ₹14.99 | 5,072 |
| 2026-01-13 | ₹15.54 | ₹15.55 | ₹14.95 | ₹15.05 | 3,143 |
| 2026-01-12 | ₹15.58 | ₹15.74 | ₹14.91 | ₹15.00 | 15,509 |
| 2026-01-09 | ₹16.11 | ₹16.11 | ₹15.05 | ₹15.58 | 8,503 |
| 2026-01-08 | ₹16.80 | ₹17.39 | ₹16.06 | ₹16.11 | 8,870 |
| 2026-01-07 | ₹17.01 | ₹17.45 | ₹16.29 | ₹16.44 | 6,574 |
| 2026-01-06 | ₹17.54 | ₹17.54 | ₹16.00 | ₹17.01 | 21,960 |
| 2026-01-05 | ₹16.70 | ₹17.17 | ₹16.50 | ₹16.65 | 17,244 |
| 2026-01-02 | ₹16.55 | ₹17.30 | ₹16.28 | ₹16.95 | 33,765 |
| 2026-01-01 | ₹14.95 | ₹16.80 | ₹14.95 | ₹16.12 | 75,210 |
Spectrum Foods Share Price Performance Analysis (Apr 2010 - May 2026)
SPECFOOD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-24.57%
₹16.12 → ₹12.16
Year to Date
Price Volatility
9.28%
Low Volatility
Year to Date
Average Daily Volume
24,350
Year to Date Average
BSE Exchange
Spectrum Foods Share Price History – Frequently Asked Questions
Common questions about SPECFOOD historical data and records. Compare with SPECFOOD DCF valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Spectrum Foods (SPECFOOD)?
The all-time high share price of Spectrum Foods was ₹52.56 recorded on September 10, 2012 on the BSE exchange.
What is the all-time low share price of Spectrum Foods (SPECFOOD)?
The all-time low share price of Spectrum Foods was ₹2.67 recorded on November 12, 2014 on the BSE exchange.
How can I download SPECFOOD historical share price data?
You can download Spectrum Foods 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 SPECFOOD shares?
The highest trading volume day for Spectrum Foods was 1,527,003 shares traded on December 10, 2024 on the BSE exchange, with share price at ₹33.0.