NSE · SPELS · stock
SPEL Semiconductor Limited (SPELS) stock price history
Every NSE trading session of SPEL Semiconductor Limited from Aug 18, 2026 to Sep 28, 2026: 30 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
SPELS adjusted close, 2026 to 2026
- ₹152.01
- All time high, 2026
- ₹157.00
- 52 week high, ₹124.89 low
- 30
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
SPELS key facts
- SPEL Semiconductor Limited (SPELS) closed at ₹124.89 on Sep 28, 2026 on NSE.
- SPELS's all time high close is ₹152.01, set on Aug 27, 2026; its all time low close is ₹124.89 on Sep 28, 2026.
- SPELS's 52 week range is ₹124.89 to ₹157.00.
- SPELS's deepest drawdown was -17.8% from Aug 27, 2026 to Sep 28, 2026.
- DataCedar holds 30 daily sessions of SPELS history from Aug 18, 2026 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SPELS price chart, 2026 to 2026
SPELS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.2% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 18, 2026 | -16.1% |
SPELS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹152.01 on Aug 27, 2026
- All time low close
- ₹124.89 on Sep 28, 2026
- 52 week high
- ₹157.00 on Aug 27, 2026
- 52 week low
- ₹124.89 on Sep 28, 2026
- Deepest drawdown
- -17.8% from Aug 27, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +5.8% on Aug 27, 2026
- Worst single session
- -5.0% on Sep 15, 2026
- Volatility, 1 year annualised
- 34.8%
- Sessions closing higher, 1 year
- 17%
SPELS 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. 2026 starts on Aug 18, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹152.30 | ₹157.00 | ₹124.89 | ₹124.89 | n/a | 809.7K | 30 |
SPELS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹124.89 | -15.2% |
| August 2026 | ₹147.19 | n/a |
About the SPELS data
Daily bars. 30 sessions from Aug 18, 2026 to Sep 28, 2026, one row per NSE 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 21, 2026 forward, most recent session Sep 28, 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 NSE 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 Aug 18, 2026, 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/SPELS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SPARC Sun Pharma Advanced Research Company Limited
- SPCENET Spacenet Enterprises India Limited
- SPECIALITY Speciality Restaurants Limited
- SPECTRUM Spectrum Electrical Industries Limited
- SPENCERS Spencer's Retail Limited
- SPIC Southern Petrochemicals Industries Corporation Limited
- SPLIL SPL Industries Limited
- SPLPETRO Supreme Petrochem Limited
Common questions
SPELS share price history
