BSE · SPECFOOD · stock
Spectrum Foods Limited (SPECFOOD) stock price history
Every BSE trading session of Spectrum Foods Limited from Apr 27, 2010 to Sep 28, 2026: 4,054 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPECFOOD adjusted close, 2010 to 2026
- ₹120.00
- All time high, 2012
- ₹20.75
- 52 week high, ₹10.40 low
- 4,054
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SPECFOOD key facts
- Spectrum Foods Limited (SPECFOOD) closed at ₹19.40 on Sep 28, 2026 on BSE.
- SPECFOOD's all time high close is ₹120.00, set on Aug 31, 2012; its all time low close is ₹6.30 on Nov 12, 2014.
- SPECFOOD's 52 week range is ₹10.40 to ₹20.75.
- SPECFOOD returned +2.6% over the year to Sep 28, 2026 and -4.4% over five years.
- Over ten years SPECFOOD returned -52%, -7.1% a year compounded.
- SPECFOOD's deepest drawdown was -94.7% from Aug 31, 2012 to Nov 12, 2014.
- DataCedar holds 4,054 daily sessions of SPECFOOD history from Apr 27, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPECFOOD price chart, 2010 to 2026
SPECFOOD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.0% |
| 3 months | +59.1% |
| 6 months | +53.8% |
| Year to date | +28.9% |
| 1 year | +2.6% |
| 3 years | -64.3% |
| 5 years | -4.4% |
| 10 years | -52.1% |
| Since Apr 27, 2010 | -61.2% |
| Compound annual growth, 16.4 years | -5.6% |
SPECFOOD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹120.00 on Aug 31, 2012
- All time low close
- ₹6.30 on Nov 12, 2014
- 52 week high
- ₹20.75 on Oct 23, 2025
- 52 week low
- ₹10.40 on Mar 17, 2026
- Deepest drawdown
- -94.7% from Aug 31, 2012 to Nov 12, 2014, not yet recovered
- Best single session
- +20.0% on Jul 3, 2026
- Worst single session
- -49.8% on Mar 18, 2024
- Volatility, 1 year annualised
- 59.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2022, +131%
- Worst calendar year
- 2013, -92%
SPECFOOD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 27, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹14.95 | ₹20.50 | ₹10.40 | ₹19.40 | +29.3% | 5.3M | 184 |
| 2025 | ₹28.26 | ₹34.58 | ₹14.51 | ₹15.00 | -48.0% | 10.5M | 248 |
| 2024 | ₹49.49 | ₹77.65 | ₹19.31 | ₹28.86 | -41.4% | 20.9M | 245 |
| 2023 | ₹48.40 | ₹89.80 | ₹32.95 | ₹49.21 | +6.3% | 3.1M | 245 |
| 2022 | ₹20.00 | ₹53.40 | ₹11.95 | ₹46.30 | +131.5% | 822.5K | 248 |
| 2021 | ₹15.25 | ₹24.15 | ₹11.29 | ₹20.00 | +37.5% | 375.4K | 248 |
| 2020 | ₹34.40 | ₹34.90 | ₹12.40 | ₹14.55 | -57.7% | 45.8K | 250 |
| 2019 | ₹54.00 | ₹54.00 | ₹34.40 | ₹34.40 | -36.3% | 3.7K | 242 |
| 2018 | ₹58.35 | ₹58.35 | ₹47.30 | ₹54.00 | -7.5% | 4.1K | 246 |
| 2017 | ₹48.30 | ₹93.80 | ₹48.30 | ₹58.35 | +20.8% | 1.3K | 248 |
| 2016 | ₹29.75 | ₹49.50 | ₹27.70 | ₹48.30 | +62.4% | 22.7K | 246 |
| 2015 | ₹14.19 | ₹39.90 | ₹14.00 | ₹29.75 | +109.7% | 9.6K | 246 |
| 2014 | ₹7.00 | ₹21.85 | ₹6.30 | ₹14.19 | +102.7% | 151.2K | 244 |
| 2013 | ₹88.50 | ₹116.00 | ₹7.00 | ₹7.00 | -91.7% | 20.4K | 248 |
| 2012 | ₹73.80 | ₹124.00 | ₹45.45 | ₹84.70 | +12.5% | 290.4K | 245 |
| 2011 | ₹91.60 | ₹100.20 | ₹63.75 | ₹75.30 | -16.2% | 357.1K | 246 |
| 2010 | ₹50.00 | ₹89.85 | ₹49.00 | ₹89.85 | n/a | 26.5K | 175 |
SPECFOOD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹19.40 | +17.6% |
| August 2026 | ₹16.49 | -4.4% |
| July 2026 | ₹17.25 | +44.6% |
| June 2026 | ₹11.93 | -3.9% |
| May 2026 | ₹12.41 | -7.9% |
| April 2026 | ₹13.48 | +20.1% |
| March 2026 | ₹11.22 | -13.5% |
| February 2026 | ₹12.97 | -12.6% |
| January 2026 | ₹14.84 | -1.1% |
| December 2025 | ₹15.00 | -4.5% |
| November 2025 | ₹15.70 | -14.9% |
| October 2025 | ₹18.45 | -3.8% |
About the SPECFOOD data
Daily bars. 4,054 sessions from Apr 27, 2010 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPECFOOD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SPAR Sparc Electrex Limited
- SPARC Sun Pharma Advanced Research Company Limited
- SPARKLEGR Sparkle Gold Rock Limited
- SPCAPIT S P Capital Financing Limited
- SPECIALITY Speciality Restaurants Limited
- SPECTRA Spectra Industries Limited
- SPECTRUM Spectrum Electrical Industries Limited
- SPEEDEX Maharaja & Speedex India Limited
Common questions
SPECFOOD share price history
