Speb Adhesives share price history
NSE: SPEBChemicals & Petrochemicals
Speb Adhesives Limited · Face value ₹10 Face value. The nominal value of one share as the company issued it, the unit its share capital is counted in and a dividend can be stated as a percentage of; it has no link to the share price. Face value in the glossary · Listed Dec 2025 · Issue price ₹56
Last close ₹75.45down ₹2.65 (3.39%)
Share price at the NSE close on 30 Oct 2026. Previous close ₹78.10.
30 Oct: open ₹75.45, high ₹75.45, low ₹75.45
Range of traded prices from listing on 8 Dec 2025 to 30 Oct 2026
₹46.55Low, 1 Jan 2026₹98.25High, 1 Jun 2026
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. Market capitalisation: how it is worked out
- ₹169 Cr
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit. Price to earnings, trailing: how it is worked out
- 24.69
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet. Price to book: how it is worked out
- 3.04
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- Nonesince listing in Dec 2025
- ROEReturn on equity. Profit over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, as a percentage of their net worth, the money they have in the business. Net worth is the latest balance sheet's; the one a year before is not on record.
- 12.3%
- Debt to equityDebt to equity. Borrowings divided by the whole group's net worth, the other owners of its subsidiaries included: rupees borrowed for each rupee of equity in the business. Lease liabilities are not counted: the results filings do not state them. From the balance sheet at the end of Mar 2026.
- 0.00
- Volume, NSEVolume. Shares traded on the last trading day. Volume in the glossary
- 2,000
Speb Adhesives share price by year, month and day
Closes to 30 Oct 2026; the last month as traded on NSE
Speb Adhesives' share price is on record from 8 Dec 2025, when it closed at ₹57.00, to 30 Oct 2026. Its highest close was ₹97.00 on 2 Jun 2026 and its lowest ₹49.85 on 30 Jan 2026.
Close at year end, ₹
Adjusted close. A day's closing price restated for every split and bonus issue since, so prices years apart compare as one share held throughout: after a 1:1 bonus, earlier closes are halved. Adjusted close: how it is worked out| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 75.45 | +39.7% | 97.00 | 49.85 | 46.55 | 98.25 | 46.55 | 39,48,000 |
| 2025 | 54.00 | – | 57.65 | 54.00 | 60.00 | 60.00 | 48.05 | 25,20,000 |
₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2025 is from its first session, 8 Dec 2025.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 75.45 | −14.6% | 86.00 | 90.25 | 75.45 | 22,000 |
| Sep 2026 | 88.40 | −2.0% | 90.10 | 95.00 | 87.00 | 62,000 |
| Aug 2026 | 90.25 | +9.4% | 86.60 | 92.75 | 86.60 | 54,000 |
| Jul 2026 | 82.50 | −7.3% | 89.50 | 93.00 | 82.50 | 60,000 |
| Jun 2026 | 89.00 | −6.3% | 97.65 | 98.25 | 82.75 | 2,02,000 |
| May 2026 | 95.00 | +72.7% | 54.95 | 97.60 | 54.75 | 9,70,000 |
| Apr 2026 | 55.00 | +7.6% | 54.35 | 56.50 | 53.05 | 13,30,000 |
| Mar 2026 | 51.10 | −1.7% | 52.95 | 57.00 | 50.10 | 6,20,000 |
| Feb 2026 | 52.00 | +4.3% | 50.80 | 57.30 | 49.60 | 2,10,000 |
| Jan 2026 | 49.85 | −7.7% | 46.55 | 57.00 | 46.55 | 4,18,000 |
| Dec 2025 | 54.00 | – | 60.00 | 60.00 | 48.05 | 25,20,000 |
₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.
| Date | Open | High | Low | Close | Average price | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| 30 Oct 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 2,000 | – |
| 27 Oct 2026 | 78.10 | 78.15 | 78.10 | 78.10 | 78.12 | 4,000 | 100.0% |
| 22 Oct 2026 | 77.50 | 77.50 | 76.20 | 76.20 | 76.85 | 4,000 | 100.0% |
| 21 Oct 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 2,000 | 100.0% |
| 19 Oct 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2,000 | 100.0% |
| 15 Oct 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2,000 | 100.0% |
| 14 Oct 2026 | 90.25 | 90.25 | 85.50 | 85.50 | 87.88 | 4,000 | 50.0% |
| 1 Oct 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2,000 | 100.0% |
| 30 Sep 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 2,000 | 100.0% |
| 29 Sep 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2,000 | 100.0% |
| 25 Sep 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 90.25 | 8,000 | 100.0% |
| 24 Sep 2026 | 91.00 | 93.00 | 91.00 | 93.00 | 92.00 | 6,000 | 100.0% |
| 21 Sep 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 90.67 | 6,000 | 66.7% |
| 18 Sep 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2,000 | 100.0% |
| 16 Sep 2026 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | 2,000 | – |
| 15 Sep 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 2,000 | – |
| 9 Sep 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 4,000 | – |
| 8 Sep 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2,000 | – |
| 7 Sep 2026 | 92.15 | 92.15 | 92.10 | 92.10 | 92.11 | 8,000 | – |
| 4 Sep 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2,000 | – |
| 3 Sep 2026 | 94.85 | 94.85 | 94.50 | 94.50 | 94.67 | 4,000 | – |
| 2 Sep 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2,000 | – |
Prices in ₹ per share as traded, not adjusted.