Spel Semiconductor (SPELS) | Historial de Precios y Rendimientos | 2001 - 2025
Gráfico de Precios Históricos de Spel Semiconductor
Datos de Precios Históricos de Spel Semiconductor
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | ₹215,60 | +1,75% | ₹211,90 | ₹216,95 | ₹208,10 | 102,9K |
| 1 oct. 2025 | ₹211,90 | +0,95% | ₹206,85 | ₹215,00 | ₹205,00 | 79,2K |
| 30 sept. 2025 | ₹209,90 | -1,13% | ₹213,95 | ₹215,50 | ₹202,15 | 98,8K |
| 29 sept. 2025 | ₹212,30 | +2,21% | ₹208,35 | ₹217,00 | ₹202,00 | 136,9K |
| 26 sept. 2025 | ₹207,70 | -3,17% | ₹214,80 | ₹217,00 | ₹205,15 | 99,2K |
| 25 sept. 2025 | ₹214,50 | +0,47% | ₹213,50 | ₹216,50 | ₹212,00 | 71,8K |
| 24 sept. 2025 | ₹213,50 | -2,53% | ₹218,00 | ₹219,95 | ₹212,05 | 97,9K |
| 23 sept. 2025 | ₹219,05 | +0,27% | ₹222,45 | ₹223,70 | ₹215,00 | 127,3K |
| 22 sept. 2025 | ₹218,45 | -1,53% | ₹222,00 | ₹226,00 | ₹216,00 | 179,6K |
| 19 sept. 2025 | ₹221,85 | -0,65% | ₹218,80 | ₹224,85 | ₹215,00 | 165,6K |
| 18 sept. 2025 | ₹223,30 | +4,61% | ₹213,65 | ₹224,10 | ₹205,05 | 318,9K |
| 17 sept. 2025 | ₹213,45 | -3,96% | ₹222,25 | ₹224,00 | ₹212,05 | 222,1K |
| 16 sept. 2025 | ₹222,25 | -2,59% | ₹226,30 | ₹228,00 | ₹221,00 | 230,4K |
| 15 sept. 2025 | ₹228,15 | +1,24% | ₹220,90 | ₹233,40 | ₹214,10 | 482,4K |
| 12 sept. 2025 | ₹225,35 | -5,00% | ₹228,15 | ₹234,50 | ₹225,35 | 563,4K |
| 11 sept. 2025 | ₹237,20 | +4,98% | ₹214,70 | ₹237,20 | ₹214,70 | 873,6K |
| 10 sept. 2025 | ₹225,95 | -4,98% | ₹225,95 | ₹225,95 | ₹225,95 | 97,7K |
| 9 sept. 2025 | ₹237,80 | -4,99% | ₹262,80 | ₹262,80 | ₹237,80 | 650,8K |
| 8 sept. 2025 | ₹250,30 | +10,00% | ₹247,95 | ₹250,30 | ₹242,60 | 232,2K |
| 5 sept. 2025 | ₹227,55 | +9,98% | ₹210,00 | ₹227,55 | ₹209,00 | 1,4M |
| 4 sept. 2025 | ₹206,90 | +9,99% | ₹204,00 | ₹206,90 | ₹198,80 | 301,8K |
| 3 sept. 2025 | ₹188,10 | +20,00% | ₹170,00 | ₹188,10 | ₹164,85 | 721,3K |
| 2 sept. 2025 | ₹156,75 | +19,34% | ₹133,25 | ₹157,60 | ₹131,55 | 744,3K |
| 1 sept. 2025 | ₹131,35 | +3,88% | ₹136,00 | ₹136,00 | ₹129,05 | 100,0K |
| 29 ago. 2025 | ₹126,45 | +0,64% | ₹125,00 | ₹128,35 | ₹125,00 | 25,2K |
| 28 ago. 2025 | ₹125,65 | -1,18% | ₹127,00 | ₹127,00 | ₹122,25 | 32,2K |
| 26 ago. 2025 | ₹127,15 | -2,42% | ₹132,30 | ₹132,30 | ₹122,00 | 44,8K |
| 25 ago. 2025 | ₹130,30 | +1,76% | ₹130,60 | ₹131,80 | ₹129,00 | 64,5K |
| 22 ago. 2025 | ₹128,05 | +1,07% | ₹127,95 | ₹130,50 | ₹125,00 | 53,0K |
| 21 ago. 2025 | ₹126,70 | -1,63% | ₹129,50 | ₹130,70 | ₹126,50 | 29,5K |
| 20 ago. 2025 | ₹128,80 | +0,59% | ₹128,80 | ₹130,40 | ₹128,00 | 39,1K |
| 19 ago. 2025 | ₹128,05 | -2,07% | ₹132,00 | ₹132,00 | ₹127,00 | 54,8K |
| 18 ago. 2025 | ₹130,75 | +6,73% | ₹130,00 | ₹132,00 | ₹127,00 | 179,2K |
| 14 ago. 2025 | ₹122,50 | -7,30% | ₹129,35 | ₹129,35 | ₹121,05 | 121,5K |
| 13 ago. 2025 | ₹132,15 | +5,89% | ₹129,25 | ₹138,00 | ₹129,00 | 149,2K |
| 12 ago. 2025 | ₹124,80 | +9,47% | ₹116,00 | ₹127,35 | ₹115,95 | 115,7K |
| 11 ago. 2025 | ₹114,00 | +1,47% | ₹113,00 | ₹114,55 | ₹110,00 | 20,6K |
| 8 ago. 2025 | ₹112,35 | +0,09% | ₹114,75 | ₹114,75 | ₹111,30 | 17,8K |
| 7 ago. 2025 | ₹112,25 | -0,75% | ₹111,65 | ₹112,90 | ₹110,10 | 24,6K |
| 6 ago. 2025 | ₹113,10 | -1,95% | ₹116,65 | ₹116,65 | ₹112,55 | 22,1K |
| 5 ago. 2025 | ₹115,35 | -1,66% | ₹117,75 | ₹117,75 | ₹114,00 | 20,8K |
| 4 ago. 2025 | ₹117,30 | +0,13% | ₹117,15 | ₹118,85 | ₹116,30 | 15,6K |
| 1 ago. 2025 | ₹117,15 | -1,55% | ₹118,95 | ₹119,00 | ₹116,30 | 18,8K |
| 31 jul. 2025 | ₹119,00 | +1,28% | ₹108,00 | ₹120,80 | ₹108,00 | 34,2K |
| 30 jul. 2025 | ₹117,50 | +1,12% | ₹118,25 | ₹118,90 | ₹116,30 | 21,1K |
| 29 jul. 2025 | ₹116,20 | -0,77% | ₹115,80 | ₹118,80 | ₹114,00 | 27,8K |
| 28 jul. 2025 | ₹117,10 | -0,97% | ₹120,00 | ₹122,95 | ₹115,20 | 25,8K |
| 25 jul. 2025 | ₹118,25 | -2,39% | ₹121,00 | ₹121,00 | ₹117,00 | 36,2K |
| 24 jul. 2025 | ₹121,15 | +0,58% | ₹122,40 | ₹122,45 | ₹120,10 | 21,1K |
| 23 jul. 2025 | ₹120,45 | -1,51% | ₹121,35 | ₹122,95 | ₹120,00 | 34,7K |
| 22 jul. 2025 | ₹122,30 | -1,01% | ₹122,05 | ₹125,40 | ₹122,05 | 24,9K |
| 21 jul. 2025 | ₹123,55 | -0,08% | ₹122,05 | ₹125,50 | ₹122,05 | 23,3K |
| 18 jul. 2025 | ₹123,65 | -0,68% | ₹125,90 | ₹125,90 | ₹123,00 | 24,7K |
| 17 jul. 2025 | ₹124,50 | -0,44% | ₹126,30 | ₹126,65 | ₹122,55 | 23,3K |
| 16 jul. 2025 | ₹125,05 | +0,08% | ₹124,05 | ₹125,95 | ₹123,30 | 25,0K |
| 15 jul. 2025 | ₹124,95 | +1,42% | ₹123,45 | ₹126,00 | ₹122,40 | 20,7K |
| 14 jul. 2025 | ₹123,20 | -1,28% | ₹125,45 | ₹125,45 | ₹122,00 | 33,8K |
| 11 jul. 2025 | ₹124,80 | -1,27% | ₹126,60 | ₹126,60 | ₹123,25 | 30,7K |
| 10 jul. 2025 | ₹126,40 | -0,08% | ₹126,15 | ₹127,25 | ₹125,60 | 22,0K |
| 9 jul. 2025 | ₹126,50 | +0,96% | ₹123,05 | ₹128,00 | ₹123,05 | 37,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹215,60 | +3,80% | ₹208,35 | ₹217,00 | ₹202,00 | 417,8K |
| 22 sept. 2025 | ₹207,70 | -6,38% | ₹222,00 | ₹226,00 | ₹205,15 | 575,9K |
| 15 sept. 2025 | ₹221,85 | -1,55% | ₹220,90 | ₹233,40 | ₹205,05 | 1,4M |
| 8 sept. 2025 | ₹225,35 | -0,97% | ₹247,95 | ₹262,80 | ₹214,70 | 2,4M |
| 1 sept. 2025 | ₹227,55 | +79,95% | ₹136,00 | ₹227,55 | ₹129,05 | 3,3M |
| 25 ago. 2025 | ₹126,45 | -1,25% | ₹130,60 | ₹132,30 | ₹122,00 | 166,7K |
| 18 ago. 2025 | ₹128,05 | +4,53% | ₹130,00 | ₹132,00 | ₹125,00 | 355,6K |
| 11 ago. 2025 | ₹122,50 | +9,03% | ₹113,00 | ₹138,00 | ₹110,00 | 407,0K |
| 4 ago. 2025 | ₹112,35 | -4,10% | ₹117,15 | ₹118,85 | ₹110,10 | 100,9K |
| 28 jul. 2025 | ₹117,15 | -0,93% | ₹120,00 | ₹122,95 | ₹108,00 | 127,8K |
| 21 jul. 2025 | ₹118,25 | -4,37% | ₹122,05 | ₹125,50 | ₹117,00 | 140,2K |
| 14 jul. 2025 | ₹123,65 | -0,92% | ₹125,45 | ₹126,65 | ₹122,00 | 127,4K |
| 7 jul. 2025 | ₹124,80 | -1,93% | ₹127,85 | ₹128,80 | ₹123,05 | 151,5K |
| 30 jun. 2025 | ₹127,25 | -1,36% | ₹130,80 | ₹130,80 | ₹127,00 | 152,3K |
| 23 jun. 2025 | ₹129,00 | +0,47% | ₹125,20 | ₹133,90 | ₹125,20 | 234,5K |
| 16 jun. 2025 | ₹128,40 | -2,65% | ₹131,90 | ₹133,05 | ₹124,00 | 224,3K |
| 9 jun. 2025 | ₹131,90 | -4,11% | ₹136,80 | ₹140,50 | ₹127,05 | 341,5K |
| 2 jun. 2025 | ₹137,55 | +3,65% | ₹135,20 | ₹142,00 | ₹132,15 | 718,3K |
| 26 may. 2025 | ₹132,70 | +3,23% | ₹125,05 | ₹134,95 | ₹121,00 | 420,4K |
| 19 may. 2025 | ₹128,55 | -6,48% | ₹138,95 | ₹140,00 | ₹125,05 | 416,5K |
| 12 may. 2025 | ₹137,45 | +29,67% | ₹124,00 | ₹140,00 | ₹115,20 | 837,3K |
| 5 may. 2025 | ₹106,00 | -7,91% | ₹118,75 | ₹119,70 | ₹100,05 | 543,6K |
| 28 abr. 2025 | ₹115,10 | -10,84% | ₹127,00 | ₹131,80 | ₹113,00 | 358,3K |
| 21 abr. 2025 | ₹129,10 | -2,42% | ₹135,00 | ₹142,00 | ₹125,00 | 451,2K |
| 14 abr. 2025 | ₹132,30 | +4,13% | ₹136,00 | ₹136,70 | ₹125,65 | 226,1K |
| 7 abr. 2025 | ₹127,05 | -1,82% | ₹120,00 | ₹130,50 | ₹109,95 | 224,7K |
| 31 mar. 2025 | ₹129,40 | +5,46% | ₹122,70 | ₹141,80 | ₹122,00 | 218,2K |
| 24 mar. 2025 | ₹122,70 | -8,67% | ₹135,95 | ₹140,80 | ₹120,15 | 324,1K |
| 17 mar. 2025 | ₹134,35 | +0,49% | ₹137,05 | ₹139,00 | ₹121,25 | 290,7K |
| 10 mar. 2025 | ₹133,70 | -4,94% | ₹149,00 | ₹149,95 | ₹120,00 | 251,6K |
| 3 mar. 2025 | ₹140,65 | +24,47% | ₹113,50 | ₹146,85 | ₹104,00 | 493,6K |
| 24 feb. 2025 | ₹113,00 | -14,68% | ₹143,90 | ₹143,90 | ₹109,00 | 223,7K |
| 17 feb. 2025 | ₹132,45 | +10,42% | ₹119,25 | ₹137,70 | ₹108,35 | 292,4K |
| 10 feb. 2025 | ₹119,95 | -18,71% | ₹147,55 | ₹151,50 | ₹119,55 | 327,2K |
| 3 feb. 2025 | ₹147,55 | -5,30% | ₹150,00 | ₹160,90 | ₹147,00 | 175,8K |
| 27 ene. 2025 | ₹155,80 | -1,14% | ₹160,50 | ₹167,90 | ₹142,30 | 430,3K |
| 20 ene. 2025 | ₹157,60 | -6,83% | ₹172,90 | ₹177,00 | ₹155,35 | 205,1K |
| 13 ene. 2025 | ₹169,15 | +6,28% | ₹160,00 | ₹174,60 | ₹151,00 | 265,7K |
| 6 ene. 2025 | ₹159,15 | -12,00% | ₹174,50 | ₹179,80 | ₹158,25 | 260,2K |
| 30 dic. 2024 | ₹180,85 | -1,17% | ₹176,55 | ₹193,00 | ₹168,00 | 232,1K |
| 23 dic. 2024 | ₹183,00 | +1,58% | ₹182,00 | ₹190,50 | ₹171,15 | 169,8K |
| 16 dic. 2024 | ₹180,15 | +5,41% | ₹165,20 | ₹196,00 | ₹165,20 | 442,8K |
| 9 dic. 2024 | ₹170,90 | +6,05% | ₹164,35 | ₹174,35 | ₹164,35 | 85,7K |
| 2 dic. 2024 | ₹161,15 | +2,68% | ₹154,30 | ₹162,60 | ₹154,30 | 154,5K |
| 25 nov. 2024 | ₹156,95 | +1,75% | ₹151,20 | ₹163,35 | ₹151,20 | 197,3K |
| 18 nov. 2024 | ₹154,25 | -7,69% | ₹163,80 | ₹163,80 | ₹154,25 | 77,0K |
| 11 nov. 2024 | ₹167,10 | -7,71% | ₹177,45 | ₹177,45 | ₹167,10 | 52,2K |
| 4 nov. 2024 | ₹181,05 | -10,97% | ₹211,60 | ₹212,00 | ₹181,05 | 223,3K |
| 28 oct. 2024 | ₹203,35 | +18,43% | ₹164,05 | ₹203,35 | ₹164,05 | 246,0K |
| 21 oct. 2024 | ₹171,70 | -5,89% | ₹178,85 | ₹178,85 | ₹169,00 | 88,9K |
| 14 oct. 2024 | ₹182,45 | -3,80% | ₹185,90 | ₹185,90 | ₹178,60 | 140,2K |
| 7 oct. 2024 | ₹189,65 | -3,17% | ₹191,95 | ₹194,25 | ₹188,15 | 120,4K |
| 30 sept. 2024 | ₹195,85 | -3,97% | ₹199,90 | ₹205,00 | ₹195,85 | 179,0K |
| 23 sept. 2024 | ₹203,95 | -9,56% | ₹221,00 | ₹221,00 | ₹203,95 | 85,0K |
| 16 sept. 2024 | ₹225,50 | +3,80% | ₹228,10 | ₹239,50 | ₹225,50 | 357,3K |
| 9 sept. 2024 | ₹217,25 | +13,92% | ₹193,00 | ₹217,25 | ₹185,00 | 307,9K |
| 2 sept. 2024 | ₹190,70 | -4,07% | ₹206,00 | ₹206,00 | ₹186,05 | 280,5K |
| 26 ago. 2024 | ₹198,80 | +3,51% | ₹190,05 | ₹198,80 | ₹179,00 | 326,3K |
| 19 ago. 2024 | ₹192,05 | -2,02% | ₹201,90 | ₹205,00 | ₹189,00 | 339,9K |
| 12 ago. 2024 | ₹196,00 | -0,83% | ₹197,65 | ₹212,90 | ₹192,00 | 401,5K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹215,60 | +2,72% | ₹206,85 | ₹216,95 | ₹205,00 | 182,1K |
| 1 sept. 2025 | ₹209,90 | +65,99% | ₹136,00 | ₹262,80 | ₹129,05 | 8,0M |
| 1 ago. 2025 | ₹126,45 | +6,26% | ₹118,95 | ₹138,00 | ₹110,00 | 1,0M |
| 1 jul. 2025 | ₹119,00 | -7,21% | ₹128,25 | ₹130,75 | ₹108,00 | 643,7K |
| 1 jun. 2025 | ₹128,25 | -3,35% | ₹135,20 | ₹142,00 | ₹124,00 | 1,6M |
| 1 may. 2025 | ₹132,70 | +14,79% | ₹118,00 | ₹140,00 | ₹100,05 | 2,3M |
| 1 abr. 2025 | ₹115,60 | -5,79% | ₹122,70 | ₹142,00 | ₹109,95 | 1,4M |
| 1 mar. 2025 | ₹122,70 | +8,58% | ₹113,50 | ₹149,95 | ₹104,00 | 1,4M |
| 1 feb. 2025 | ₹113,00 | -30,20% | ₹167,80 | ₹167,90 | ₹108,35 | 1,1M |
| 1 ene. 2025 | ₹161,90 | -8,32% | ₹181,70 | ₹193,00 | ₹142,30 | 1,2M |
| 1 dic. 2024 | ₹176,60 | +12,52% | ₹154,30 | ₹196,00 | ₹154,30 | 941,8K |
| 1 nov. 2024 | ₹156,95 | -18,97% | ₹197,90 | ₹212,00 | ₹151,20 | 577,9K |
| 1 oct. 2024 | ₹193,70 | -3,10% | ₹197,00 | ₹205,00 | ₹164,05 | 716,6K |
| 1 sept. 2024 | ₹199,90 | +0,55% | ₹206,00 | ₹239,50 | ₹185,00 | 1,1M |
| 1 ago. 2024 | ₹198,80 | -9,82% | ₹223,80 | ₹223,80 | ₹179,00 | 2,1M |
| 1 jul. 2024 | ₹220,45 | +2,65% | ₹225,45 | ₹268,40 | ₹202,05 | 5,8M |
| 1 jun. 2024 | ₹214,75 | +75,09% | ₹128,75 | ₹214,75 | ₹116,25 | 3,3M |
| 1 may. 2024 | ₹122,65 | -17,46% | ₹151,55 | ₹154,55 | ₹122,65 | 663,4K |
| 1 abr. 2024 | ₹148,60 | +19,55% | ₹124,30 | ₹154,65 | ₹104,50 | 1,6M |
| 1 mar. 2024 | ₹124,30 | +4,33% | ₹114,00 | ₹151,90 | ₹114,00 | 1,4M |
| 1 feb. 2024 | ₹119,14 | +57,99% | ₹76,98 | ₹138,61 | ₹74,11 | 4,8M |
| 1 ene. 2024 | ₹75,41 | -1,44% | ₹79,90 | ₹80,98 | ₹71,12 | 1,9M |
| 1 dic. 2023 | ₹76,51 | +41,32% | ₹54,00 | ₹86,30 | ₹53,56 | 5,1M |
| 1 nov. 2023 | ₹54,14 | -0,09% | ₹55,30 | ₹58,00 | ₹52,20 | 913,2K |
| 1 oct. 2023 | ₹54,19 | -6,21% | ₹58,00 | ₹61,90 | ₹49,10 | 921,4K |
| 1 sept. 2023 | ₹57,78 | +6,02% | ₹53,41 | ₹61,32 | ₹50,50 | 937,1K |
| 1 ago. 2023 | ₹54,50 | -8,74% | ₹62,70 | ₹65,83 | ₹50,46 | 1,2M |
| 1 jul. 2023 | ₹59,72 | +5,53% | ₹56,94 | ₹59,72 | ₹50,30 | 1,2M |
| 1 jun. 2023 | ₹56,59 | +36,07% | ₹41,90 | ₹66,76 | ₹40,40 | 2,5M |
| 1 may. 2023 | ₹41,59 | +0,19% | ₹41,55 | ₹44,90 | ₹40,01 | 469,4K |
| 1 abr. 2023 | ₹41,51 | +23,18% | ₹33,15 | ₹51,00 | ₹33,15 | 659,3K |
| 1 mar. 2023 | ₹33,70 | -13,37% | ₹37,60 | ₹46,64 | ₹33,17 | 872,4K |
| 1 feb. 2023 | ₹38,90 | -16,25% | ₹46,00 | ₹48,75 | ₹38,45 | 513,2K |
| 1 ene. 2023 | ₹46,45 | -8,20% | ₹51,35 | ₹52,40 | ₹43,60 | 408,7K |
| 1 dic. 2022 | ₹50,60 | -4,08% | ₹52,50 | ₹57,95 | ₹44,10 | 671,0K |
| 1 nov. 2022 | ₹52,75 | -4,35% | ₹55,05 | ₹57,40 | ₹52,00 | 585,1K |
| 1 oct. 2022 | ₹55,15 | -1,52% | ₹56,90 | ₹62,90 | ₹53,00 | 655,8K |
| 1 sept. 2022 | ₹56,00 | -13,11% | ₹64,00 | ₹64,45 | ₹54,00 | 1,1M |
| 1 ago. 2022 | ₹64,45 | +39,80% | ₹46,10 | ₹69,75 | ₹46,10 | 1,8M |
| 1 jul. 2022 | ₹46,10 | -1,18% | ₹44,35 | ₹56,55 | ₹44,35 | 660,8K |
| 1 jun. 2022 | ₹46,65 | -17,58% | ₹57,95 | ₹58,00 | ₹36,65 | 558,9K |
| 1 may. 2022 | ₹56,60 | -11,91% | ₹67,45 | ₹69,50 | ₹50,10 | 969,8K |
| 1 abr. 2022 | ₹64,25 | -0,93% | ₹64,85 | ₹71,80 | ₹58,15 | 1,2M |
| 1 mar. 2022 | ₹64,85 | -3,85% | ₹66,55 | ₹73,95 | ₹61,40 | 1,5M |
| 1 feb. 2022 | ₹67,45 | -8,60% | ₹70,15 | ₹85,20 | ₹59,55 | 3,9M |
| 1 ene. 2022 | ₹73,80 | +60,09% | ₹48,40 | ₹99,00 | ₹48,40 | 5,8M |
| 1 dic. 2021 | ₹46,10 | +101,31% | ₹23,40 | ₹46,10 | ₹22,15 | 1,7M |
| 1 nov. 2021 | ₹22,90 | -10,02% | ₹24,60 | ₹26,45 | ₹20,35 | 920,6K |
| 1 oct. 2021 | ₹25,45 | +59,56% | ₹16,60 | ₹28,70 | ₹16,05 | 2,8M |
| 1 sept. 2021 | ₹15,95 | -4,49% | ₹16,95 | ₹17,40 | ₹14,60 | 1,0M |
| 1 ago. 2021 | ₹16,70 | -28,30% | ₹24,45 | ₹25,50 | ₹16,25 | 1,8M |
| 1 jul. 2021 | ₹23,29 | +64,01% | ₹14,01 | ₹24,87 | ₹13,90 | 3,1M |
| 1 jun. 2021 | ₹14,20 | -14,61% | ₹17,35 | ₹18,30 | ₹13,40 | 1,6M |
| 1 may. 2021 | ₹16,63 | +21,83% | ₹13,40 | ₹16,97 | ₹10,39 | 2,2M |
| 1 abr. 2021 | ₹13,65 | -1,94% | ₹14,50 | ₹15,83 | ₹12,62 | 948,6K |
| 1 mar. 2021 | ₹13,92 | -6,01% | ₹14,07 | ₹16,45 | ₹13,08 | 1,0M |
| 1 feb. 2021 | ₹14,81 | +18,48% | ₹12,75 | ₹19,00 | ₹11,40 | 1,6M |
| 1 ene. 2021 | ₹12,50 | -17,60% | ₹15,85 | ₹16,30 | ₹11,25 | 552,5K |
| 1 dic. 2020 | ₹15,17 | +15,10% | ₹13,83 | ₹18,16 | ₹13,11 | 1,7M |
| 1 nov. 2020 | ₹13,18 | +38,88% | ₹9,10 | ₹13,18 | ₹8,74 | 681,8K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹215,60 | +22,08% | ₹181,70 | ₹262,80 | ₹100,05 | 18,8M |
| 2024 | ₹176,60 | +130,82% | ₹79,90 | ₹268,40 | ₹71,12 | 24,7M |
| 2023 | ₹76,51 | +51,21% | ₹51,35 | ₹86,30 | ₹33,15 | 15,7M |
| 2022 | ₹50,60 | +9,76% | ₹48,40 | ₹99,00 | ₹36,65 | 19,3M |
| 2021 | ₹46,10 | +203,89% | ₹15,85 | ₹46,10 | ₹10,39 | 19,3M |
| 2020 | ₹15,17 | +395,75% | ₹2,92 | ₹18,16 | ₹2,86 | 5,2M |
| 2019 | ₹3,06 | -66,30% | ₹8,60 | ₹9,25 | ₹2,92 | 1,9M |
| 2018 | ₹9,08 | -59,10% | ₹23,30 | ₹24,45 | ₹6,76 | 4,9M |
| 2017 | ₹22,20 | +24,72% | ₹18,00 | ₹22,20 | ₹9,50 | 8,0M |
| 2016 | ₹17,80 | -29,78% | ₹27,85 | ₹30,45 | ₹10,25 | 13,2M |
| 2015 | ₹25,35 | +78,52% | ₹14,33 | ₹25,35 | ₹6,90 | 9,8M |
| 2014 | ₹14,20 | +199,58% | ₹4,96 | ₹19,00 | ₹3,69 | 5,9M |
| 2013 | ₹4,74 | -42,48% | ₹7,83 | ₹8,37 | ₹3,38 | 1,5M |
| 2012 | ₹8,24 | -6,26% | ₹8,02 | ₹9,90 | ₹6,17 | 1,8M |
| 2011 | ₹8,79 | -38,32% | ₹13,35 | ₹15,90 | ₹7,21 | 6,3M |
| 2010 | ₹14,25 | -17,87% | ₹17,35 | ₹21,95 | ₹12,00 | 33,3M |
| 2009 | ₹17,35 | +77,04% | ₹9,80 | ₹21,45 | ₹8,01 | 10,5M |
| 2008 | ₹9,80 | -75,16% | ₹41,40 | ₹52,70 | ₹7,65 | 9,8M |
| 2007 | ₹39,45 | +109,28% | ₹18,85 | ₹40,70 | ₹18,85 | 38,2M |
| 2006 | ₹18,85 | -11,08% | ₹21,25 | ₹25,00 | ₹13,00 | 16,7M |
| 2005 | ₹21,20 | +23,26% | ₹18,00 | ₹36,00 | ₹13,25 | 58,5M |
| 2004 | ₹17,20 | +220,30% | ₹5,53 | ₹23,80 | ₹2,71 | 26,3M |
| 2003 | ₹5,37 | +45,14% | ₹3,65 | ₹8,35 | ₹1,70 | 3,4M |
| 2002 | ₹3,70 | -22,11% | ₹5,25 | ₹6,80 | ₹2,85 | 570,8K |
| 2001 | ₹4,75 | 0,00% | ₹3,65 | ₹8,30 | ₹2,30 | 8,0K |
Cómo se Comportó Spel Semiconductor Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Spel Semiconductor VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Spel Semiconductor | 10,08 % | 250,57 % | 2.406,98 % | 1.407,69 % | 1.128,49 % | 729,23 % | |
| RIR Power | -10,52 % | 1.436,16 % | 10.584,13 % | 19.294,02 % | 18.200,00 % | 84.864,29 % | |
| Refex Renewables | -25,22 % | 46,94 % | 46,94 % | 46,94 % | 46,94 % | 46,94 % | |
| Tata Consultancy | -32,72 % | -3,51 % | 14,89 % | 119,25 % | 502,97 % | 1.464,63 % | |
| Infosys | -24,63 % | -0,37 % | 30,63 % | 147,70 % | 275,98 % | 799,24 % | |
| HCL Technologies | -21,79 % | 45,09 % | 62,37 % | 227,25 % | 1.183,13 % | 2.350,19 % | |
| NIFTY 50 | Market | -0,71 % | 43,44 % | 108,46 % | 203,26 % | 306,92 % | 413,41 % | |
| Nifty IT | Sector | -19,10 % | 22,25 % | 55,26 % | 187,15 % | 405,24 % | 636,45 % |
Calcule sus Rendimientos de Inversión en Spel Semiconductor
Análisis de Rendimiento de Inversión a Largo Plazo
Spel Semiconductor stock price in Sep 2015 was ₹13,39, A ₹1.000,00 lump sum investment in Spel Semiconductor made 10 years ago would be worth approximately ₹16.101,57 today, representing a exceptional return of 1.510,16 %. This translates to an annualized return (CAGR) of 31,98 %.
Escenario de Inversión en 10 Años (Sep 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹16.101,57
Rendimiento Total
1.510,16 %
Rendimiento Anual (TCAC)
31,98 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Spel Semiconductor (SPELS) durante los últimos 12 meses?
Durante los últimos 12 meses, Spel Semiconductor ha entregado un rendimiento total de 10,1%.
- Máximo de 52 semanas alcanzó 262,80 INR el September 9, 2025.
- Mínimo de 52 semanas tocó 100,05 INR el May 7, 2025.
- Precio Actual cotizando a 215,60 INR al October 4, 2025.
- ¿Cuál es el rendimiento total de la acción de Spel Semiconductor (SPELS) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Spel Semiconductor (spels) habría crecido a aproximadamente 250 698,00 INR al October 4, 2025, representando un rendimiento total de 2 407,0%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 90,5% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Spel Semiconductor con el sector Technology?
Spel Semiconductor (spels) ha entregado un rendimiento anualizado de 31,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Spel Semiconductor habría crecido a 150 769,00 INR durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de Spel Semiconductor?
Spel Semiconductor (spels) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 2 407,0%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Spel Semiconductor ha logrado históricamente?
Spel Semiconductor (spels) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+10,1%), 3 years (+250,6%), 5 years (+2 407,0%), 10 years (+1 407,7%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.