Price Data Selection & Download
SPEL Semiconductor Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4496 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see SPELS stock price BSE.
Share Price All Time High
₹268.40
July 05, 2024
BSE Exchange
Share Price All Time Low
₹2.86
March 31, 2020
BSE Exchange
Highest Volume Trading Day
10,628,046
August 24, 2010 • ₹20.90
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SPELS 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 | ₹153.60 | ₹155.00 | ₹152.00 | ₹152.70 | 48,252 |
| 2026-05-26 | ₹152.70 | ₹153.95 | ₹151.00 | ₹152.90 | 43,084 |
| 2026-05-25 | ₹155.00 | ₹157.00 | ₹152.40 | ₹152.85 | 73,230 |
| 2026-05-22 | ₹154.75 | ₹157.95 | ₹152.20 | ₹152.60 | 79,405 |
| 2026-05-21 | ₹158.00 | ₹158.10 | ₹152.05 | ₹152.45 | 51,746 |
| 2026-05-20 | ₹145.70 | ₹157.00 | ₹145.70 | ₹154.60 | 100,291 |
| 2026-05-19 | ₹143.45 | ₹152.25 | ₹143.45 | ₹151.05 | 95,393 |
| 2026-05-18 | ₹146.90 | ₹149.50 | ₹137.00 | ₹142.25 | 105,755 |
| 2026-05-15 | ₹152.25 | ₹154.75 | ₹141.00 | ₹146.85 | 73,199 |
| 2026-05-14 | ₹152.95 | ₹157.00 | ₹150.00 | ₹152.25 | 55,197 |
| 2026-05-13 | ₹151.25 | ₹155.00 | ₹150.00 | ₹152.80 | 46,788 |
| 2026-05-12 | ₹158.00 | ₹160.00 | ₹150.80 | ₹151.25 | 107,300 |
| 2026-05-11 | ₹164.50 | ₹164.50 | ₹157.60 | ₹160.40 | 106,274 |
| 2026-05-08 | ₹169.50 | ₹171.80 | ₹164.05 | ₹164.75 | 144,390 |
| 2026-05-07 | ₹157.00 | ₹169.95 | ₹156.85 | ₹166.25 | 375,099 |
| 2026-05-06 | ₹156.80 | ₹157.90 | ₹153.65 | ₹155.10 | 64,621 |
| 2026-05-05 | ₹153.00 | ₹157.75 | ₹150.05 | ₹153.40 | 49,756 |
| 2026-05-04 | ₹157.00 | ₹160.00 | ₹154.00 | ₹156.30 | 44,059 |
| 2026-04-30 | ₹158.85 | ₹158.85 | ₹155.00 | ₹156.25 | 29,056 |
| 2026-04-29 | ₹161.95 | ₹161.95 | ₹157.60 | ₹158.10 | 46,168 |
| 2026-04-28 | ₹161.25 | ₹162.95 | ₹157.05 | ₹159.10 | 68,480 |
| 2026-04-27 | ₹156.75 | ₹162.95 | ₹156.25 | ₹160.45 | 132,343 |
| 2026-04-24 | ₹163.00 | ₹163.00 | ₹150.00 | ₹155.05 | 52,913 |
| 2026-04-23 | ₹161.80 | ₹162.00 | ₹158.10 | ₹159.15 | 35,362 |
| 2026-04-22 | ₹159.60 | ₹164.70 | ₹158.00 | ₹160.30 | 49,107 |
| 2026-04-21 | ₹156.80 | ₹163.10 | ₹154.40 | ₹159.20 | 86,691 |
| 2026-04-20 | ₹156.90 | ₹157.90 | ₹154.00 | ₹155.80 | 54,120 |
| 2026-04-17 | ₹159.80 | ₹162.00 | ₹157.00 | ₹158.45 | 91,014 |
| 2026-04-16 | ₹163.50 | ₹171.00 | ₹157.05 | ₹159.10 | 207,527 |
| 2026-04-15 | ₹155.00 | ₹165.20 | ₹155.00 | ₹162.95 | 182,406 |
| 2026-04-13 | ₹150.75 | ₹153.50 | ₹148.00 | ₹150.20 | 76,573 |
| 2026-04-10 | ₹151.00 | ₹156.95 | ₹149.95 | ₹153.75 | 82,963 |
| 2026-04-09 | ₹154.45 | ₹159.50 | ₹150.00 | ₹151.20 | 90,769 |
| 2026-04-08 | ₹150.00 | ₹154.80 | ₹144.35 | ₹152.25 | 145,555 |
| 2026-04-07 | ₹144.90 | ₹146.95 | ₹137.65 | ₹141.30 | 70,186 |
| 2026-04-06 | ₹138.70 | ₹142.20 | ₹135.65 | ₹142.20 | 100,858 |
| 2026-04-02 | ₹130.70 | ₹135.45 | ₹125.05 | ₹135.45 | 62,459 |
| 2026-04-01 | ₹126.00 | ₹129.00 | ₹125.40 | ₹129.00 | 26,932 |
| 2026-03-30 | ₹128.25 | ₹128.75 | ₹122.90 | ₹122.90 | 66,438 |
| 2026-03-27 | ₹134.00 | ₹135.00 | ₹129.20 | ₹129.35 | 63,728 |
| 2026-03-25 | ₹133.80 | ₹137.35 | ₹132.60 | ₹135.95 | 91,209 |
| 2026-03-24 | ₹134.80 | ₹135.00 | ₹130.45 | ₹130.85 | 41,290 |
| 2026-03-23 | ₹133.70 | ₹133.70 | ₹129.60 | ₹129.60 | 57,926 |
| 2026-03-20 | ₹135.80 | ₹138.45 | ₹135.30 | ₹136.40 | 35,143 |
| 2026-03-19 | ₹137.00 | ₹139.00 | ₹135.10 | ₹135.85 | 31,953 |
| 2026-03-18 | ₹134.75 | ₹139.70 | ₹131.15 | ₹139.70 | 35,702 |
| 2026-03-17 | ₹132.55 | ₹133.50 | ₹130.15 | ₹133.05 | 35,701 |
| 2026-03-16 | ₹131.15 | ₹132.45 | ₹127.00 | ₹129.95 | 49,937 |
| 2026-03-13 | ₹133.95 | ₹134.00 | ₹130.25 | ₹132.45 | 46,726 |
| 2026-03-12 | ₹134.70 | ₹137.50 | ₹129.80 | ₹133.95 | 60,081 |
| 2026-03-11 | ₹138.05 | ₹140.75 | ₹135.20 | ₹136.60 | 34,083 |
| 2026-03-10 | ₹138.10 | ₹141.00 | ₹138.10 | ₹139.25 | 31,677 |
| 2026-03-09 | ₹139.00 | ₹140.00 | ₹135.15 | ₹137.40 | 45,150 |
| 2026-03-06 | ₹141.15 | ₹145.00 | ₹140.20 | ₹142.25 | 27,943 |
| 2026-03-05 | ₹136.10 | ₹142.00 | ₹136.10 | ₹141.20 | 36,926 |
| 2026-03-04 | ₹136.80 | ₹141.05 | ₹136.75 | ₹137.40 | 82,423 |
| 2026-03-02 | ₹144.00 | ₹147.00 | ₹143.90 | ₹143.90 | 94,788 |
| 2026-02-27 | ₹152.90 | ₹153.55 | ₹150.15 | ₹151.45 | 25,889 |
| 2026-02-26 | ₹153.65 | ₹155.80 | ₹151.85 | ₹152.25 | 24,731 |
| 2026-02-25 | ₹155.80 | ₹155.80 | ₹152.00 | ₹153.50 | 23,281 |
| 2026-02-24 | ₹158.80 | ₹158.80 | ₹151.50 | ₹152.90 | 33,920 |
| 2026-02-23 | ₹155.20 | ₹161.80 | ₹153.10 | ₹156.30 | 65,633 |
| 2026-02-20 | ₹153.50 | ₹157.30 | ₹152.00 | ₹154.45 | 37,950 |
| 2026-02-19 | ₹155.65 | ₹157.75 | ₹153.50 | ₹154.25 | 42,018 |
| 2026-02-18 | ₹156.90 | ₹162.00 | ₹151.60 | ₹156.30 | 162,745 |
| 2026-02-17 | ₹158.75 | ₹160.00 | ₹152.25 | ₹154.30 | 45,486 |
| 2026-02-16 | ₹153.55 | ₹160.40 | ₹153.00 | ₹158.75 | 62,002 |
| 2026-02-13 | ₹155.10 | ₹156.40 | ₹150.25 | ₹153.60 | 48,274 |
| 2026-02-12 | ₹161.60 | ₹163.00 | ₹154.45 | ₹156.75 | 35,093 |
| 2026-02-11 | ₹166.00 | ₹166.00 | ₹158.30 | ₹160.00 | 43,659 |
| 2026-02-10 | ₹165.00 | ₹167.00 | ₹161.80 | ₹163.75 | 105,744 |
| 2026-02-09 | ₹155.10 | ₹161.75 | ₹154.00 | ₹161.75 | 79,886 |
| 2026-02-06 | ₹158.00 | ₹159.25 | ₹152.00 | ₹154.05 | 40,007 |
| 2026-02-05 | ₹159.00 | ₹159.25 | ₹156.40 | ₹158.00 | 44,681 |
| 2026-02-04 | ₹162.00 | ₹165.00 | ₹154.90 | ₹159.40 | 121,608 |
| 2026-02-03 | ₹178.50 | ₹178.85 | ₹162.00 | ₹162.55 | 262,973 |
| 2026-02-02 | ₹185.80 | ₹188.25 | ₹170.35 | ₹170.35 | 316,950 |
| 2026-02-01 | ₹172.50 | ₹179.30 | ₹163.65 | ₹179.30 | 327,268 |
| 2026-01-30 | ₹166.00 | ₹177.00 | ₹147.00 | ₹170.80 | 352,428 |
| 2026-01-29 | ₹153.00 | ₹161.90 | ₹150.20 | ₹161.90 | 95,079 |
| 2026-01-28 | ₹133.90 | ₹147.20 | ₹133.90 | ₹147.20 | 136,999 |
| 2026-01-27 | ₹140.00 | ₹140.00 | ₹125.10 | ₹133.85 | 65,191 |
| 2026-01-23 | ₹135.70 | ₹137.90 | ₹132.30 | ₹135.85 | 61,325 |
| 2026-01-22 | ₹125.55 | ₹131.65 | ₹125.55 | ₹131.65 | 25,987 |
| 2026-01-21 | ₹124.50 | ₹130.65 | ₹124.15 | ₹125.40 | 63,109 |
| 2026-01-20 | ₹137.50 | ₹137.50 | ₹130.65 | ₹130.65 | 51,973 |
| 2026-01-19 | ₹141.00 | ₹141.00 | ₹135.00 | ₹137.50 | 60,917 |
| 2026-01-16 | ₹145.00 | ₹147.80 | ₹139.00 | ₹141.40 | 106,927 |
| 2026-01-14 | ₹139.85 | ₹145.70 | ₹139.10 | ₹145.70 | 77,707 |
| 2026-01-13 | ₹132.25 | ₹138.80 | ₹132.10 | ₹138.80 | 47,097 |
| 2026-01-12 | ₹137.10 | ₹137.20 | ₹130.40 | ₹132.20 | 72,515 |
| 2026-01-09 | ₹139.35 | ₹139.35 | ₹137.20 | ₹137.20 | 21,154 |
| 2026-01-08 | ₹142.00 | ₹142.00 | ₹139.95 | ₹139.95 | 11,968 |
| 2026-01-07 | ₹144.70 | ₹144.70 | ₹142.80 | ₹142.80 | 17,972 |
| 2026-01-06 | ₹142.25 | ₹143.00 | ₹142.25 | ₹142.80 | 23,622 |
| 2026-01-05 | ₹142.25 | ₹142.25 | ₹142.25 | ₹142.25 | 13,854 |
| 2026-01-02 | ₹136.80 | ₹139.50 | ₹136.80 | ₹139.50 | 21,358 |
| 2026-01-01 | ₹136.80 | ₹136.80 | ₹136.80 | ₹136.80 | 11,799 |
SPEL Semiconductor Share Price Performance Analysis (Jan 2008 - May 2026)
SPELS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+11.62%
₹136.80 → ₹152.70
Year to Date
Price Volatility
7.78%
Low Volatility
Year to Date
Average Daily Volume
77,683
Year to Date Average
BSE Exchange
SPEL Semiconductor Share Price History – Frequently Asked Questions
Common questions about SPELS historical data and records. Examine SPELS quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of SPEL Semiconductor (SPELS)?
The all-time high share price of SPEL Semiconductor was ₹268.4 recorded on July 05, 2024 on the BSE exchange.
What is the all-time low share price of SPEL Semiconductor (SPELS)?
The all-time low share price of SPEL Semiconductor was ₹2.86 recorded on March 31, 2020 on the BSE exchange.
How can I download SPELS historical share price data?
You can download SPEL Semiconductor 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 SPELS shares?
The highest trading volume day for SPEL Semiconductor was 10,628,046 shares traded on August 24, 2010 on the BSE exchange, with share price at ₹20.9.