Spel Semiconductor (SPELS) | Historique des prix et rendements | 2001 - 2026
Spel Semiconductor Ltd. Small-cap Technology
Graphique historique des prix Spel Semiconductor
Données historiques des prix Spel Semiconductor
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹156,05 | +0,97% | ₹158,80 | ₹158,80 | ₹153,25 | 49,5K |
| 2 juin 2026 | ₹154,55 | -1,40% | ₹157,80 | ₹157,95 | ₹153,00 | 42,5K |
| 1 juin 2026 | ₹156,75 | -0,41% | ₹162,40 | ₹163,70 | ₹152,10 | 75,5K |
| 29 mai 2026 | ₹157,40 | +3,08% | ₹152,70 | ₹161,00 | ₹152,00 | 175,2K |
| 27 mai 2026 | ₹152,70 | -0,13% | ₹153,60 | ₹155,00 | ₹152,00 | 48,3K |
| 26 mai 2026 | ₹152,90 | +0,03% | ₹152,70 | ₹153,95 | ₹151,00 | 43,1K |
| 25 mai 2026 | ₹152,85 | +0,20% | ₹155,00 | ₹157,00 | ₹152,40 | 73,2K |
| 22 mai 2026 | ₹152,60 | +0,10% | ₹154,75 | ₹157,95 | ₹152,20 | 79,4K |
| 21 mai 2026 | ₹152,45 | -1,39% | ₹158,00 | ₹158,10 | ₹152,05 | 51,7K |
| 20 mai 2026 | ₹154,60 | +2,35% | ₹145,70 | ₹157,00 | ₹145,70 | 100,3K |
| 19 mai 2026 | ₹151,05 | +6,19% | ₹143,45 | ₹152,25 | ₹143,45 | 95,4K |
| 18 mai 2026 | ₹142,25 | -3,13% | ₹146,90 | ₹149,50 | ₹137,00 | 105,8K |
| 15 mai 2026 | ₹146,85 | -3,55% | ₹152,25 | ₹154,75 | ₹141,00 | 73,2K |
| 14 mai 2026 | ₹152,25 | -0,36% | ₹152,95 | ₹157,00 | ₹150,00 | 55,2K |
| 13 mai 2026 | ₹152,80 | +1,02% | ₹151,25 | ₹155,00 | ₹150,00 | 46,8K |
| 12 mai 2026 | ₹151,25 | -5,70% | ₹158,00 | ₹160,00 | ₹150,80 | 107,3K |
| 11 mai 2026 | ₹160,40 | -2,64% | ₹164,50 | ₹164,50 | ₹157,60 | 106,3K |
| 8 mai 2026 | ₹164,75 | -0,90% | ₹169,50 | ₹171,80 | ₹164,05 | 144,4K |
| 7 mai 2026 | ₹166,25 | +7,19% | ₹157,00 | ₹169,95 | ₹156,85 | 375,1K |
| 6 mai 2026 | ₹155,10 | +1,11% | ₹156,80 | ₹157,90 | ₹153,65 | 64,6K |
| 5 mai 2026 | ₹153,40 | -1,86% | ₹153,00 | ₹157,75 | ₹150,05 | 49,8K |
| 4 mai 2026 | ₹156,30 | +0,03% | ₹157,00 | ₹160,00 | ₹154,00 | 44,1K |
| 30 avr. 2026 | ₹156,25 | -1,17% | ₹158,85 | ₹158,85 | ₹155,00 | 29,1K |
| 29 avr. 2026 | ₹158,10 | -0,63% | ₹161,95 | ₹161,95 | ₹157,60 | 46,2K |
| 28 avr. 2026 | ₹159,10 | -0,84% | ₹161,25 | ₹162,95 | ₹157,05 | 68,5K |
| 27 avr. 2026 | ₹160,45 | +3,48% | ₹156,75 | ₹162,95 | ₹156,25 | 132,3K |
| 24 avr. 2026 | ₹155,05 | -2,58% | ₹163,00 | ₹163,00 | ₹150,00 | 52,9K |
| 23 avr. 2026 | ₹159,15 | -0,72% | ₹161,80 | ₹162,00 | ₹158,10 | 35,4K |
| 22 avr. 2026 | ₹160,30 | +0,69% | ₹159,60 | ₹164,70 | ₹158,00 | 49,1K |
| 21 avr. 2026 | ₹159,20 | +2,18% | ₹156,80 | ₹163,10 | ₹154,40 | 86,7K |
| 20 avr. 2026 | ₹155,80 | -1,67% | ₹156,90 | ₹157,90 | ₹154,00 | 54,1K |
| 17 avr. 2026 | ₹158,45 | -0,41% | ₹159,80 | ₹162,00 | ₹157,00 | 91,0K |
| 16 avr. 2026 | ₹159,10 | -2,36% | ₹163,50 | ₹171,00 | ₹157,05 | 207,5K |
| 15 avr. 2026 | ₹162,95 | +8,49% | ₹155,00 | ₹165,20 | ₹155,00 | 182,4K |
| 13 avr. 2026 | ₹150,20 | -2,31% | ₹150,75 | ₹153,50 | ₹148,00 | 76,6K |
| 10 avr. 2026 | ₹153,75 | +1,69% | ₹151,00 | ₹156,95 | ₹149,95 | 83,0K |
| 9 avr. 2026 | ₹151,20 | -0,69% | ₹154,45 | ₹159,50 | ₹150,00 | 90,8K |
| 8 avr. 2026 | ₹152,25 | +7,75% | ₹150,00 | ₹154,80 | ₹144,35 | 145,6K |
| 7 avr. 2026 | ₹141,30 | -0,63% | ₹144,90 | ₹146,95 | ₹137,65 | 70,2K |
| 6 avr. 2026 | ₹142,20 | +4,98% | ₹138,70 | ₹142,20 | ₹135,65 | 100,9K |
| 2 avr. 2026 | ₹135,45 | +5,00% | ₹130,70 | ₹135,45 | ₹125,05 | 62,5K |
| 1 avr. 2026 | ₹129,00 | +4,96% | ₹126,00 | ₹129,00 | ₹125,40 | 26,9K |
| 30 mars 2026 | ₹122,90 | -4,99% | ₹128,25 | ₹128,75 | ₹122,90 | 66,4K |
| 27 mars 2026 | ₹129,35 | -4,85% | ₹134,00 | ₹135,00 | ₹129,20 | 63,7K |
| 25 mars 2026 | ₹135,95 | +3,90% | ₹133,80 | ₹137,35 | ₹132,60 | 91,2K |
| 24 mars 2026 | ₹130,85 | +0,96% | ₹134,80 | ₹135,00 | ₹130,45 | 41,3K |
| 23 mars 2026 | ₹129,60 | -4,99% | ₹133,70 | ₹133,70 | ₹129,60 | 57,9K |
| 20 mars 2026 | ₹136,40 | +0,40% | ₹135,80 | ₹138,45 | ₹135,30 | 35,1K |
| 19 mars 2026 | ₹135,85 | -2,76% | ₹137,00 | ₹139,00 | ₹135,10 | 32,0K |
| 18 mars 2026 | ₹139,70 | +5,00% | ₹134,75 | ₹139,70 | ₹131,15 | 35,7K |
| 17 mars 2026 | ₹133,05 | +2,39% | ₹132,55 | ₹133,50 | ₹130,15 | 35,7K |
| 16 mars 2026 | ₹129,95 | -1,89% | ₹131,15 | ₹132,45 | ₹127,00 | 49,9K |
| 13 mars 2026 | ₹132,45 | -1,12% | ₹133,95 | ₹134,00 | ₹130,25 | 46,7K |
| 12 mars 2026 | ₹133,95 | -1,94% | ₹134,70 | ₹137,50 | ₹129,80 | 60,1K |
| 11 mars 2026 | ₹136,60 | -1,90% | ₹138,05 | ₹140,75 | ₹135,20 | 34,1K |
| 10 mars 2026 | ₹139,25 | +1,35% | ₹138,10 | ₹141,00 | ₹138,10 | 31,7K |
| 9 mars 2026 | ₹137,40 | -3,41% | ₹139,00 | ₹140,00 | ₹135,15 | 45,2K |
| 6 mars 2026 | ₹142,25 | +0,74% | ₹141,15 | ₹145,00 | ₹140,20 | 27,9K |
| 5 mars 2026 | ₹141,20 | +2,77% | ₹136,10 | ₹142,00 | ₹136,10 | 36,9K |
| 4 mars 2026 | ₹137,40 | -4,52% | ₹136,80 | ₹141,05 | ₹136,75 | 82,4K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹157,40 | +3,18% | ₹155,00 | ₹161,00 | ₹151,00 | 339,7K |
| 18 mai 2026 | ₹152,55 | +3,88% | ₹146,90 | ₹158,10 | ₹137,00 | 432,6K |
| 11 mai 2026 | ₹146,85 | -10,86% | ₹164,50 | ₹164,50 | ₹141,00 | 388,8K |
| 4 mai 2026 | ₹164,75 | +5,44% | ₹157,00 | ₹171,80 | ₹150,05 | 677,9K |
| 27 avr. 2026 | ₹156,25 | +0,77% | ₹156,75 | ₹162,95 | ₹155,00 | 276,0K |
| 20 avr. 2026 | ₹155,05 | -2,15% | ₹156,90 | ₹164,70 | ₹150,00 | 278,2K |
| 13 avr. 2026 | ₹158,45 | +3,06% | ₹150,75 | ₹171,00 | ₹148,00 | 557,5K |
| 6 avr. 2026 | ₹153,75 | +13,51% | ₹138,70 | ₹159,50 | ₹135,65 | 490,3K |
| 30 mars 2026 | ₹135,45 | +4,72% | ₹128,25 | ₹135,45 | ₹122,90 | 155,8K |
| 23 mars 2026 | ₹129,35 | -5,17% | ₹133,70 | ₹137,35 | ₹129,20 | 254,2K |
| 16 mars 2026 | ₹136,40 | +2,98% | ₹131,15 | ₹139,70 | ₹127,00 | 188,4K |
| 9 mars 2026 | ₹132,45 | -6,89% | ₹139,00 | ₹141,00 | ₹129,80 | 217,7K |
| 2 mars 2026 | ₹142,25 | -6,07% | ₹144,00 | ₹147,00 | ₹136,10 | 242,1K |
| 23 févr. 2026 | ₹151,45 | -1,94% | ₹155,20 | ₹161,80 | ₹150,15 | 173,5K |
| 16 févr. 2026 | ₹154,45 | +0,55% | ₹153,55 | ₹162,00 | ₹151,60 | 350,2K |
| 9 févr. 2026 | ₹153,60 | -0,29% | ₹155,10 | ₹167,00 | ₹150,25 | 312,7K |
| 2 févr. 2026 | ₹154,05 | -14,08% | ₹185,80 | ₹188,25 | ₹152,00 | 786,2K |
| 26 janv. 2026 | ₹179,30 | +31,98% | ₹140,00 | ₹179,30 | ₹125,10 | 977,0K |
| 19 janv. 2026 | ₹135,85 | -3,93% | ₹141,00 | ₹141,00 | ₹124,15 | 263,3K |
| 12 janv. 2026 | ₹141,40 | +3,06% | ₹137,10 | ₹147,80 | ₹130,40 | 304,2K |
| 5 janv. 2026 | ₹137,20 | -1,65% | ₹142,25 | ₹144,70 | ₹137,20 | 88,6K |
| 29 déc. 2025 | ₹139,50 | -1,06% | ₹138,40 | ₹139,50 | ₹135,45 | 118,8K |
| 22 déc. 2025 | ₹141,00 | -4,99% | ₹147,95 | ₹147,95 | ₹141,00 | 128,2K |
| 15 déc. 2025 | ₹148,40 | -5,87% | ₹154,50 | ₹154,50 | ₹145,50 | 112,2K |
| 8 déc. 2025 | ₹157,65 | -9,53% | ₹170,80 | ₹170,80 | ₹157,65 | 48,7K |
| 1 déc. 2025 | ₹174,25 | +2,38% | ₹173,60 | ₹196,95 | ₹173,00 | 361,2K |
| 24 nov. 2025 | ₹170,20 | +6,74% | ₹161,85 | ₹170,20 | ₹150,00 | 202,3K |
| 17 nov. 2025 | ₹159,45 | -10,35% | ₹175,05 | ₹175,90 | ₹158,30 | 240,5K |
| 10 nov. 2025 | ₹177,85 | -0,45% | ₹178,65 | ₹186,90 | ₹175,50 | 215,6K |
| 3 nov. 2025 | ₹178,65 | -8,99% | ₹196,50 | ₹199,70 | ₹176,35 | 218,5K |
| 27 oct. 2025 | ₹196,30 | -2,99% | ₹202,35 | ₹203,85 | ₹195,20 | 223,6K |
| 20 oct. 2025 | ₹202,35 | +0,77% | ₹200,80 | ₹208,90 | ₹194,35 | 199,8K |
| 13 oct. 2025 | ₹200,80 | -1,23% | ₹198,00 | ₹210,00 | ₹181,00 | 525,3K |
| 6 oct. 2025 | ₹203,30 | -5,71% | ₹216,95 | ₹220,80 | ₹199,15 | 464,4K |
| 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 août 2025 | ₹126,45 | -1,25% | ₹130,60 | ₹132,30 | ₹122,00 | 166,7K |
| 18 août 2025 | ₹128,05 | +4,53% | ₹130,00 | ₹132,00 | ₹125,00 | 355,6K |
| 11 août 2025 | ₹122,50 | +9,03% | ₹113,00 | ₹138,00 | ₹110,00 | 407,0K |
| 4 août 2025 | ₹112,35 | -4,10% | ₹117,15 | ₹118,85 | ₹110,10 | 100,9K |
| 28 juil. 2025 | ₹117,15 | -0,93% | ₹120,00 | ₹122,95 | ₹108,00 | 127,8K |
| 21 juil. 2025 | ₹118,25 | -4,37% | ₹122,05 | ₹125,50 | ₹117,00 | 140,2K |
| 14 juil. 2025 | ₹123,65 | -0,92% | ₹125,45 | ₹126,65 | ₹122,00 | 127,4K |
| 7 juil. 2025 | ₹124,80 | -1,93% | ₹127,85 | ₹128,80 | ₹123,05 | 151,5K |
| 30 juin 2025 | ₹127,25 | -1,36% | ₹130,80 | ₹130,80 | ₹127,00 | 152,3K |
| 23 juin 2025 | ₹129,00 | +0,47% | ₹125,20 | ₹133,90 | ₹125,20 | 234,5K |
| 16 juin 2025 | ₹128,40 | -2,65% | ₹131,90 | ₹133,05 | ₹124,00 | 224,3K |
| 9 juin 2025 | ₹131,90 | -4,11% | ₹136,80 | ₹140,50 | ₹127,05 | 341,5K |
| 2 juin 2025 | ₹137,55 | +3,65% | ₹135,20 | ₹142,00 | ₹132,15 | 718,3K |
| 26 mai 2025 | ₹132,70 | +3,23% | ₹125,05 | ₹134,95 | ₹121,00 | 420,4K |
| 19 mai 2025 | ₹128,55 | -6,48% | ₹138,95 | ₹140,00 | ₹125,05 | 416,5K |
| 12 mai 2025 | ₹137,45 | +29,67% | ₹124,00 | ₹140,00 | ₹115,20 | 837,3K |
| 5 mai 2025 | ₹106,00 | -7,91% | ₹118,75 | ₹119,70 | ₹100,05 | 543,6K |
| 28 avr. 2025 | ₹115,10 | -10,84% | ₹127,00 | ₹131,80 | ₹113,00 | 358,3K |
| 21 avr. 2025 | ₹129,10 | -2,42% | ₹135,00 | ₹142,00 | ₹125,00 | 451,2K |
| 14 avr. 2025 | ₹132,30 | +4,13% | ₹136,00 | ₹136,70 | ₹125,65 | 226,1K |
| 7 avr. 2025 | ₹127,05 | -1,82% | ₹120,00 | ₹130,50 | ₹109,95 | 224,7K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹157,40 | +0,74% | ₹157,00 | ₹171,80 | ₹137,00 | 1,8M |
| 1 avr. 2026 | ₹156,25 | +27,14% | ₹126,00 | ₹171,00 | ₹125,05 | 1,7M |
| 1 mars 2026 | ₹122,90 | -18,85% | ₹144,00 | ₹147,00 | ₹122,90 | 968,8K |
| 1 févr. 2026 | ₹151,45 | -11,33% | ₹172,50 | ₹188,25 | ₹150,15 | 1,9M |
| 1 janv. 2026 | ₹170,80 | +24,85% | ₹136,80 | ₹177,00 | ₹124,15 | 1,3M |
| 1 déc. 2025 | ₹136,80 | -19,62% | ₹173,60 | ₹196,95 | ₹135,45 | 736,0K |
| 1 nov. 2025 | ₹170,20 | -13,30% | ₹196,50 | ₹199,70 | ₹150,00 | 876,8K |
| 1 oct. 2025 | ₹196,30 | -6,48% | ₹206,85 | ₹220,80 | ₹181,00 | 1,6M |
| 1 sept. 2025 | ₹209,90 | +65,99% | ₹136,00 | ₹262,80 | ₹129,05 | 8,0M |
| 1 août 2025 | ₹126,45 | +6,26% | ₹118,95 | ₹138,00 | ₹110,00 | 1,0M |
| 1 juil. 2025 | ₹119,00 | -7,21% | ₹128,25 | ₹130,75 | ₹108,00 | 643,7K |
| 1 juin 2025 | ₹128,25 | -3,35% | ₹135,20 | ₹142,00 | ₹124,00 | 1,6M |
| 1 mai 2025 | ₹132,70 | +14,79% | ₹118,00 | ₹140,00 | ₹100,05 | 2,3M |
| 1 avr. 2025 | ₹115,60 | -5,79% | ₹122,70 | ₹142,00 | ₹109,95 | 1,4M |
| 1 mars 2025 | ₹122,70 | +8,58% | ₹113,50 | ₹149,95 | ₹104,00 | 1,4M |
| 1 févr. 2025 | ₹113,00 | -30,20% | ₹167,80 | ₹167,90 | ₹108,35 | 1,1M |
| 1 janv. 2025 | ₹161,90 | -8,32% | ₹181,70 | ₹193,00 | ₹142,30 | 1,2M |
| 1 déc. 2024 | ₹176,60 | +1 368,00% | ₹176,55 | ₹186,50 | ₹168,00 | 89,0K |
| 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 août 2024 | ₹198,80 | -9,82% | ₹223,80 | ₹223,80 | ₹179,00 | 2,1M |
| 1 juil. 2024 | ₹220,45 | +2,65% | ₹225,45 | ₹268,40 | ₹202,05 | 5,8M |
| 1 juin 2024 | ₹214,75 | +75,09% | ₹128,75 | ₹214,75 | ₹116,25 | 3,3M |
| 1 mai 2024 | ₹122,65 | -17,46% | ₹151,55 | ₹154,55 | ₹122,65 | 663,4K |
| 1 avr. 2024 | ₹148,60 | +19,55% | ₹124,30 | ₹154,65 | ₹104,50 | 1,6M |
| 1 mars 2024 | ₹124,30 | +4,33% | ₹114,00 | ₹151,90 | ₹114,00 | 1,4M |
| 1 févr. 2024 | ₹119,14 | +57,99% | ₹76,98 | ₹138,61 | ₹74,11 | 4,8M |
| 1 janv. 2024 | ₹75,41 | -1,44% | ₹79,90 | ₹80,98 | ₹71,12 | 1,9M |
| 1 déc. 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 août 2023 | ₹54,50 | -8,74% | ₹62,70 | ₹65,83 | ₹50,46 | 1,2M |
| 1 juil. 2023 | ₹59,72 | +5,53% | ₹56,94 | ₹59,72 | ₹50,30 | 1,2M |
| 1 juin 2023 | ₹56,59 | +36,07% | ₹41,90 | ₹66,76 | ₹40,40 | 2,5M |
| 1 mai 2023 | ₹41,59 | +0,19% | ₹41,55 | ₹44,90 | ₹40,01 | 469,4K |
| 1 avr. 2023 | ₹41,51 | +23,18% | ₹33,15 | ₹51,00 | ₹33,15 | 659,3K |
| 1 mars 2023 | ₹33,70 | -13,37% | ₹37,60 | ₹46,64 | ₹33,17 | 872,4K |
| 1 févr. 2023 | ₹38,90 | -16,25% | ₹46,00 | ₹48,75 | ₹38,45 | 513,2K |
| 1 janv. 2023 | ₹46,45 | -8,20% | ₹51,35 | ₹52,40 | ₹43,60 | 408,7K |
| 1 déc. 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 août 2022 | ₹64,45 | +39,80% | ₹46,10 | ₹69,75 | ₹46,10 | 1,8M |
| 1 juil. 2022 | ₹46,10 | -1,18% | ₹44,35 | ₹56,55 | ₹44,35 | 660,8K |
| 1 juin 2022 | ₹46,65 | -17,58% | ₹57,95 | ₹58,00 | ₹36,65 | 558,9K |
| 1 mai 2022 | ₹56,60 | -11,91% | ₹67,45 | ₹69,50 | ₹50,10 | 969,8K |
| 1 avr. 2022 | ₹64,25 | -0,93% | ₹64,85 | ₹71,80 | ₹58,15 | 1,2M |
| 1 mars 2022 | ₹64,85 | -3,85% | ₹66,55 | ₹73,95 | ₹61,40 | 1,5M |
| 1 févr. 2022 | ₹67,45 | -8,60% | ₹70,15 | ₹85,20 | ₹59,55 | 3,9M |
| 1 janv. 2022 | ₹73,80 | +60,09% | ₹48,40 | ₹99,00 | ₹48,40 | 5,8M |
| 1 déc. 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 août 2021 | ₹16,70 | -28,30% | ₹24,45 | ₹25,50 | ₹16,25 | 1,8M |
| 1 juil. 2021 | ₹23,29 | +64,01% | ₹14,01 | ₹24,87 | ₹13,90 | 3,1M |
| 1 juin 2021 | ₹14,20 | -14,61% | ₹17,35 | ₹18,30 | ₹13,40 | 1,6M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹157,40 | +15,06% | - | +15,06% | ₹136,80 | ₹188,25 | ₹122,90 | 7,8M |
| 2025 | ₹136,80 | -22,54% | - | -22,54% | ₹181,70 | ₹262,80 | ₹100,05 | 21,8M |
| 2024 | ₹176,60 | +130,82% | - | +130,82% | ₹79,90 | ₹268,40 | ₹71,12 | 23,9M |
| 2023 | ₹76,51 | +51,21% | - | +51,21% | ₹51,35 | ₹86,30 | ₹33,15 | 15,7M |
| 2022 | ₹50,60 | +9,76% | - | +9,76% | ₹48,40 | ₹99,00 | ₹36,65 | 19,3M |
| 2021 | ₹46,10 | +203,89% | - | +203,89% | ₹15,85 | ₹46,10 | ₹10,39 | 19,3M |
| 2020 | ₹15,17 | +395,75% | - | +395,75% | ₹2,92 | ₹18,16 | ₹2,86 | 5,2M |
| 2019 | ₹3,06 | -66,30% | - | -66,30% | ₹8,60 | ₹9,25 | ₹2,92 | 1,9M |
| 2018 | ₹9,08 | -59,10% | - | -59,10% | ₹23,30 | ₹24,45 | ₹6,76 | 4,9M |
| 2017 | ₹22,20 | +24,72% | - | +24,72% | ₹18,00 | ₹22,20 | ₹9,50 | 8,0M |
| 2016 | ₹17,80 | -29,78% | - | -29,78% | ₹27,85 | ₹30,45 | ₹10,25 | 13,2M |
| 2015 | ₹25,35 | +78,52% | - | +78,52% | ₹14,33 | ₹25,35 | ₹6,90 | 9,8M |
| 2014 | ₹14,20 | +199,58% | - | +199,58% | ₹4,96 | ₹19,00 | ₹3,69 | 5,9M |
| 2013 | ₹4,74 | -42,48% | - | -42,48% | ₹7,83 | ₹8,37 | ₹3,38 | 1,5M |
| 2012 | ₹8,24 | -6,26% | - | -6,26% | ₹8,02 | ₹9,90 | ₹6,17 | 1,8M |
| 2011 | ₹8,79 | -38,32% | - | -38,32% | ₹13,35 | ₹15,90 | ₹7,21 | 6,3M |
| 2010 | ₹14,25 | -17,87% | - | -17,87% | ₹17,35 | ₹21,95 | ₹12,00 | 33,3M |
| 2009 | ₹17,35 | +77,04% | - | +77,04% | ₹9,80 | ₹21,45 | ₹8,01 | 10,5M |
| 2008 | ₹9,80 | -75,16% | - | -75,16% | ₹41,40 | ₹52,70 | ₹7,65 | 9,8M |
| 2007 | ₹39,45 | +109,28% | - | +109,28% | ₹18,85 | ₹40,70 | ₹18,85 | 38,2M |
| 2006 | ₹18,85 | -11,08% | - | -11,08% | ₹21,25 | ₹25,00 | ₹13,00 | 16,7M |
| 2005 | ₹21,20 | +23,26% | - | +23,26% | ₹18,00 | ₹36,00 | ₹13,25 | 58,5M |
| 2004 | ₹17,20 | +220,30% | - | +220,30% | ₹5,53 | ₹23,80 | ₹2,71 | 26,3M |
| 2003 | ₹5,37 | +45,14% | - | +45,14% | ₹3,65 | ₹8,35 | ₹1,70 | 3,4M |
| 2002 | ₹3,70 | -22,11% | - | -22,11% | ₹5,25 | ₹6,80 | ₹2,85 | 570,8K |
| 2001 | ₹4,75 | 0,00% | - | 0,00% | ₹3,65 | ₹8,30 | ₹2,30 | 8,0K |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Spel Semiconductor a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Spel Semiconductor Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Spel Semiconductor
SPELS
|
7,15B Small-cap | 1,08 % | -1,12 % | 7,40 % | -17,62 % | 12,98 % | 18,61 % | 281,30 % | 831,36 % | 1 226,03 % | 1 195,47 % | 877,64 % |
|
Tata Consultancy
TCS
|
8,67T Large-cap | 7,50 % | 0,64 % | -6,37 % | -21,97 % | -24,18 % | -34,78 % | -31,66 % | -28,15 % | 71,81 % | 292,14 % | 907,31 % |
|
Infosys
INFY
|
5,02T Large-cap | 8,83 % | 8,76 % | -1,40 % | -18,59 % | -22,03 % | -25,71 % | -10,63 % | -16,22 % | 83,27 % | 229,78 % | 543,59 % |
|
Refex Renewables
REFEXRENEW
|
1,44B Small-cap | -0,99 % | -3,91 % | 17,64 % | 2,05 % | 0,92 % | -61,50 % | -33,59 % | 398,16 % | 5 258,25 % | 5 518,92 % | 5 518,92 % |
|
RIR Power
RIR
|
13,94B Small-cap | -3,70 % | -0,66 % | 3,84 % | -21,58 % | -16,83 % | -20,81 % | 352,37 % | 3 507,07 % | 6 512,96 % | 10 161,49 % | 42 411,90 % |
Calculez vos rendements d'investissement Spel Semiconductor
Analyse de performance d'investissement à long terme
Spel Semiconductor stock price in May 2016 was ₹11,87, A ₹1 000,00 lump sum investment in Spel Semiconductor made 10 years ago would be worth approximately ₹13 146,59 today, representing a exceptional return of 1 214,66 %. This translates to an annualized return (CAGR) of 29,35 %.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹13 146,59
Rendement annuel (TCAC)
29,35 %
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Spel Semiconductor (SPELS) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Spel Semiconductor a délivré un rendement total de 18,6%.
- Plus haut 52 semaines a atteint 262,80 INR le N/A.
- Plus bas 52 semaines a touché 108,00 INR le N/A.
- Prix actuel se négocie à 156,05 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Spel Semiconductor (SPELS) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Spel Semiconductor (spels) aurait grandi à approximativement 93 136,00 INR en date du June 4, 2026, représentant un rendement total de 831,4%.
Cela représente un taux de croissance annuel composé (TCAC) de 56,3% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Spel Semiconductor se compare-t-il au secteur Technology ?
Spel Semiconductor (spels) a délivré un rendement annualisé de 29,5% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Spel Semiconductor aurait grandi à 132 603,00 INR sur cette période de 10 ans.
- Quelle a été historiquement la meilleure année de performance pour Spel Semiconductor ?
Spel Semiconductor (spels) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 1 226,0%.
- Quelle est la plus longue période de croissance annuelle consécutive que Spel Semiconductor a historiquement atteinte ?
Spel Semiconductor (spels) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+18,6%), 3 years (+281,3%), 5 years (+831,4%), 10 years (+1 226,0%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.