Stock listing
BSE:SPELS SPEL Semiconductor Limited Share Price
Home listing (BSE) of SPEL Semiconductor Limited
Follow SPEL Semiconductor Limited into a list and get an email when it puts out news.
Share price · BSE:SPELS
₹102.00 INR 0.00 (0.0%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- ₹102.00 – ₹102.00 INROct 29, 2026
- 52-week range
- ₹102.00 – ₹200.00 INRLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- ₹2.00M INRMedian day 6,702 shares · 27 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| BSE:SPELS · Home | ₹102.00 INR | 0.00 (0.0%) | — | ₹102.00 | ₹102.00 | ₹102.00 | ₹102.00 | Close on Oct 29, 2026 |
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · BSE:SPELS · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹102.00 | 0.00 | 0.0% | ₹102.00 | ₹102.00 | ₹102.00 | 0 | |
| ₹102.00 | 0.00 | 0.0% | ₹102.00 | ₹102.00 | ₹102.00 | 0 | |
| ₹102.00 | 0.00 | 0.0% | ₹102.00 | ₹102.00 | ₹102.00 | 0 | |
| ₹102.00 | -5.35 | -5.0% | ₹102.00 | ₹102.00 | ₹102.00 | 2,039 | |
| ₹107.35 | 0.00 | 0.0% | ₹107.35 | ₹107.35 | ₹107.35 | 0 | |
| ₹107.35 | 0.00 | 0.0% | ₹107.35 | ₹107.35 | ₹107.35 | 0 | |
| ₹107.35 | 0.00 | 0.0% | ₹107.35 | ₹107.35 | ₹107.35 | 0 | |
| ₹107.35 | -5.60 | -5.0% | ₹107.35 | ₹107.35 | ₹107.35 | 2,324 | |
| ₹112.95 | 0.00 | 0.0% | ₹112.95 | ₹112.95 | ₹112.95 | 0 | |
| ₹112.95 | 0.00 | 0.0% | ₹112.95 | ₹112.95 | ₹112.95 | 0 | |
| ₹112.95 | 0.00 | 0.0% | ₹112.95 | ₹112.95 | ₹112.95 | 0 | |
| ₹112.95 | 0.00 | 0.0% | ₹112.95 | ₹112.95 | ₹112.95 | 0 | |
| ₹112.95 | -5.90 | -5.0% | ₹112.95 | ₹112.95 | ₹112.95 | 2,267 | |
| ₹118.85 | 0.00 | 0.0% | ₹118.85 | ₹118.85 | ₹118.85 | 0 | |
| ₹118.85 | 0.00 | 0.0% | ₹118.85 | ₹118.85 | ₹118.85 | 0 | |
| ₹118.85 | 0.00 | 0.0% | ₹118.85 | ₹118.85 | ₹118.85 | 0 | |
| ₹118.85 | 0.00 | 0.0% | ₹118.85 | ₹118.85 | ₹118.85 | 0 | |
| ₹118.85 | -6.25 | -5.0% | ₹118.85 | ₹118.85 | ₹118.85 | 5,833 | |
| ₹125.10 | 0.00 | 0.0% | ₹125.10 | ₹125.10 | ₹125.10 | 0 | |
| ₹125.10 | 0.00 | 0.0% | ₹125.10 | ₹125.10 | ₹125.10 | 0 | |
| ₹125.10 | 0.00 | 0.0% | ₹125.10 | ₹125.10 | ₹125.10 | 0 | |
| ₹125.10 | -6.55 | -5.0% | ₹125.10 | ₹125.10 | ₹125.10 | 4,197 | |
| ₹131.65 | 0.00 | 0.0% | ₹131.65 | ₹131.65 | ₹131.65 | 0 | |
| ₹131.65 | 0.00 | 0.0% | ₹131.65 | ₹131.65 | ₹131.65 | 0 | |
| ₹131.65 | 0.00 | 0.0% | ₹131.65 | ₹131.65 | ₹131.65 | 0 | |
| ₹131.65 | 0.00 | 0.0% | ₹131.65 | ₹131.65 | ₹131.65 | 0 | |
| ₹131.65 | -6.90 | -5.0% | ₹131.65 | ₹131.65 | ₹131.65 | 7,822 | |
| ₹138.55 | 0.00 | 0.0% | ₹138.55 | ₹138.55 | ₹138.55 | 0 | |
| ₹138.55 | 0.00 | 0.0% | ₹138.55 | ₹138.55 | ₹138.55 | 0 | |
| ₹138.55 | 0.00 | 0.0% | ₹138.55 | ₹138.55 | ₹138.55 | 0 | |
| ₹138.55 | -7.25 | -5.0% | ₹138.75 | ₹138.75 | ₹138.55 | 7,532 | |
| ₹145.80 | 0.00 | 0.0% | ₹145.80 | ₹145.80 | ₹145.80 | 0 | |
| ₹145.80 | 0.00 | 0.0% | ₹145.80 | ₹145.80 | ₹145.80 | 0 | |
| ₹145.80 | 0.00 | 0.0% | ₹145.80 | ₹145.80 | ₹145.80 | 0 | |
| ₹145.80 | -0.55 | -0.4% | ₹148.70 | ₹148.70 | ₹144.95 | 11,802 | |
| ₹146.35 | -1.10 | -0.7% | ₹149.70 | ₹149.70 | ₹145.35 | 11,403 | |
| ₹147.45 | -1.80 | -1.2% | ₹151.05 | ₹151.15 | ₹146.80 | 22,205 | |
| ₹149.25 | +1.20 | +0.8% | ₹148.55 | ₹150.05 | ₹148.15 | 7,956 | |
| ₹148.05 | -0.70 | -0.5% | ₹148.35 | ₹151.90 | ₹147.00 | 8,427 | |
| ₹148.75 | +0.45 | +0.3% | ₹152.50 | ₹152.50 | ₹147.55 | 6,702 | |
| ₹148.30 | +1.05 | +0.7% | ₹146.65 | ₹149.75 | ₹144.15 | 13,782 | |
| ₹147.25 | -3.75 | -2.5% | ₹150.25 | ₹151.70 | ₹146.70 | 25,233 | |
| ₹151.00 | -1.20 | -0.8% | ₹150.25 | ₹156.50 | ₹150.00 | 18,154 | |
| ₹152.20 | +8.85 | +6.2% | ₹144.00 | ₹157.00 | ₹143.70 | 77,438 | |
| ₹143.35 | +1.30 | +0.9% | ₹141.35 | ₹145.80 | ₹141.35 | 12,817 | |
| ₹142.05 | -4.75 | -3.2% | ₹147.70 | ₹147.90 | ₹141.00 | 21,508 | |
| ₹146.80 | -0.80 | -0.5% | ₹147.75 | ₹147.90 | ₹146.10 | 11,799 | |
| ₹147.60 | -2.75 | -1.8% | ₹147.95 | ₹150.95 | ₹144.00 | 35,409 | |
| ₹150.35 | +2.20 | +1.5% | ₹149.50 | ₹152.25 | ₹147.30 | 29,233 | |
| ₹148.15 | -1.00 | -0.7% | ₹149.50 | ₹151.00 | ₹147.00 | 9,395 | |
| ₹149.15 | -1.50 | -1.0% | ₹151.85 | ₹152.00 | ₹148.15 | 9,419 | |
| ₹150.65 | +3.35 | +2.3% | ₹150.00 | ₹151.75 | ₹149.35 | 27,337 | |
| ₹147.30 | -3.40 | -2.3% | ₹150.50 | ₹150.50 | ₹146.10 | 47,185 | |
| ₹150.70 | 0.00 | 0.0% | ₹150.70 | ₹152.00 | ₹149.10 | 28,899 | |
| ₹150.70 | -1.10 | -0.7% | ₹153.00 | ₹153.80 | ₹150.05 | 33,736 | |
| ₹151.80 | -0.30 | -0.2% | ₹154.30 | ₹154.30 | ₹150.00 | 38,346 | |
| ₹152.10 | -1.50 | -1.0% | ₹155.60 | ₹155.60 | ₹151.25 | 36,949 | |
| ₹153.60 | -0.15 | -0.1% | ₹154.40 | ₹155.00 | ₹152.75 | 28,934 | |
| ₹153.75 | +0.50 | +0.3% | ₹153.30 | ₹155.70 | ₹152.70 | 25,115 | |
| ₹153.25 | +0.20 | +0.1% | ₹153.60 | ₹156.50 | ₹152.80 | 30,069 | |
| ₹153.05 | -0.35 | -0.2% | ₹153.00 | ₹155.00 | ₹152.10 | 25,843 | |
| ₹153.40 | -0.75 | -0.5% | ₹155.70 | ₹156.80 | ₹152.35 | 49,731 | |
| ₹154.15 | +2.10 | +1.4% | ₹154.85 | ₹157.40 | ₹153.55 | 40,807 | |
| ₹152.05 | -1.40 | -0.9% | ₹153.00 | ₹156.20 | ₹151.10 | 33,602 | |
| ₹153.45 | -3.20 | -2.0% | ₹156.05 | ₹158.00 | ₹153.00 | 57,185 |
- Ticker
- BSE:SPELS
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 17, 2026
Announcement under Regulation 30 (LODR)-Change in Management
Latest news
Announcement under Regulation 30 (LODR)-Change in Management
Oct 17, 2026
Closed ₹107.35 (-5.0%) on Oct 19, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 14, 2026
Closed ₹112.95 (0.0%) on Oct 15, 2026
Spel Semiconductor Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹125.10 (0.0%) on Sep 29, 2026
Spel Semiconductor Limited Press Release Sep 16 2026
Sep 16, 2026
Closed ₹138.55 (0.0%) on Sep 16, 2026
Spel Semiconductor Limited Press Release Aug 21 2026
Aug 21, 2026
Closed ₹146.80 (-0.5%) on Aug 24, 2026
Spel Semiconductor Limited Press Release Aug 17 2026
Aug 17, 2026
Closed ₹150.65 (+2.3%) on Aug 17, 2026
Spel Semiconductor Limited Press Release Jul 29 2026
Jul 29, 2026
Closed ₹152.05 (-0.9%) on Jul 30, 2026
Spel Semiconductor Limited Press Release Jul 27 2026
Jul 27, 2026
Closed ₹158.60 (+3.2%) on Jul 27, 2026
Spel Semiconductor Limited Press Release Jul 20 2026
Jul 20, 2026
Closed ₹159.95 (+3.7%) on Jul 21, 2026
Spel Semiconductor Limited Press Release Jul 16 2026
Jul 16, 2026
Closed ₹163.40 (0.0%) on Jul 16, 2026
SPEL Semiconductor Limited on 6ix
- News releases
- 23 in the last 12 months · 48 in all · newest Oct 17, 2026 · oldest 2024
Where SPEL Semiconductor Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| BSE:SPELS · Home listing · This page | BSE | India | INR |
| NSE:SPELS | NSE | India | INR |
Log in to ask 6ix AI your own questions about SPEL Semiconductor Limited.