Spectra Industries share price history

BSE: 513687Auto ComponentsSmall Cap

Spectra Industries Ltd. · Face value ₹10 · Listed Nov 1994

₹3.81₹0.04 (1.04%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹3.85.

27 Oct: open ₹3.84, high ₹3.84, low ₹3.81

52-week range of traded prices to 27 Oct 2026

₹3.26Low, 3 Jul 2026₹6.47High, 11 Feb 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹2.70 Cr5,145th largest listed
P/E: No results
P/B: No results
Dividend yield: Nonein the last 12 months
Volume, BSE: 7

Spectra Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Spectra Industries' share price is on record from 2 Jan 2007, when it closed at ₹12.53, to 27 Oct 2026. Its highest close was ₹44.15 on 1 Jan 2018 and its lowest ₹0.80 on 2 Dec 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	3.81	−7.5%	6.19	3.26	4.12	6.47	3.26	1,52,640
2025	4.12	+0.5%	6.24	3.64	4.10	6.55	3.46	2,01,301
2024	4.10	−18.0%	6.28	4.10	5.25	6.55	4.01	5,84,984
2023	5.00	−33.3%	8.20	4.01	7.50	8.23	3.81	2,49,834
2022	7.50	−38.6%	15.04	5.76	12.82	15.78	5.70	3,09,842
2021	12.22	+654.3%	14.49	1.70	1.70	15.21	1.70	5,06,954
2020	1.62	+70.5%	2.15	0.85	0.95	2.15	0.85	38,824
2019	0.95	−88.0%	9.72	0.80	7.51	9.72	0.76	1,30,386
2018	7.90	−81.2%	44.15	6.33	43.40	46.35	6.04	5,46,659
2017	42.10	+245.1%	42.10	12.81	12.81	42.50	12.81	6,33,375
2016	12.20	+6.4%	19.70	9.96	11.00	19.70	9.47	1,27,934
2015	11.47	+34.3%	15.99	8.18	8.25	16.70	8.18	1,47,319
2014	8.54	+18.3%	10.19	6.20	7.58	10.19	6.20	1,75,499
2013	7.22	−11.3%	10.00	7.21	8.00	10.47	6.85	72,899
2012	8.14	+18.0%	10.45	5.91	6.90	10.46	5.91	1,86,187
2011	6.90	−19.8%	13.50	6.25	8.99	13.64	6.13	3,85,100
2010	8.60	−10.0%	18.53	7.48	9.61	18.95	7.41	8,72,849
2009	9.56	+89.7%	14.49	5.08	4.91	14.50	4.83	2,00,834
2008	5.04	−78.3%	27.20	4.65	24.20	28.10	4.65	11,85,574
2007	23.20	–	36.95	12.53	11.21	38.50	11.21	84,30,531

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3.81	−5.9%	4.00	4.59	3.43	19,190
Sep 2026	4.05	+5.2%	3.77	4.51	3.59	22,087
Aug 2026	3.85	−17.6%	4.70	4.70	3.58	10,601
Jul 2026	4.67	+24.5%	3.57	4.70	3.26	10,736
Jun 2026	3.75	−12.8%	4.30	4.62	3.54	18,876
May 2026	4.30	−15.7%	5.00	5.00	4.30	10,165
Apr 2026	5.10	−2.1%	5.21	6.29	5.10	8,585
Mar 2026	5.21	−7.0%	5.71	5.77	4.52	13,925
Feb 2026	5.60	−2.4%	6.02	6.47	5.47	16,495
Jan 2026	5.74	+39.3%	4.12	5.74	4.12	21,980
Dec 2025	4.12	−20.5%	5.18	5.43	4.08	5,857
Nov 2025	5.18	+5.7%	5.12	5.42	4.80	9,162
Oct 2025	4.90	−4.7%	5.19	5.62	4.75	14,514
Sep 2025	5.14	+22.7%	4.14	5.16	3.71	8,100
Aug 2025	4.19	−1.2%	4.19	4.19	3.96	4,643
Jul 2025	4.24	−32.1%	6.55	6.55	4.24	55,400
Jun 2025	6.24	+10.1%	5.95	6.24	5.95	3
May 2025	5.67	+46.5%	3.87	6.25	3.46	26,493
Apr 2025	3.87	−1.3%	4.09	4.51	3.69	14,838
Mar 2025	3.92	−21.6%	4.78	4.78	3.92	21,464
Feb 2025	5.00	+4.2%	4.70	5.62	4.34	20,198
Jan 2025	4.80	+17.1%	4.10	5.80	4.10	20,629
Dec 2024	4.10	−17.2%	5.19	5.49	4.06	27,974
Nov 2024	4.95	−6.6%	5.30	5.62	4.31	26,292
Oct 2024	5.30	+10.0%	4.60	5.36	4.37	11,509
Sep 2024	4.82	+7.1%	4.45	5.27	4.28	21,920
Aug 2024	4.50	−7.2%	4.85	5.31	4.40	23,553
Jul 2024	4.85	+2.8%	4.95	5.75	4.60	51,818
Jun 2024	4.72	+7.0%	4.42	5.24	4.21	48,319
May 2024	4.41	−8.9%	4.84	5.05	4.11	17,951
Apr 2024	4.84	+14.4%	4.02	4.98	4.02	24,028
Mar 2024	4.23	−15.9%	5.03	5.54	4.01	60,155
Feb 2024	5.03	−6.7%	5.13	5.86	4.37	1,37,160
Jan 2024	5.39	+7.8%	5.25	6.55	4.75	1,34,305
Dec 2023	5.00	0.0%	5.00	5.46	4.03	90,640
Nov 2023	5.00	+11.1%	4.32	5.00	4.09	47,507
Oct 2023	4.50	+0.4%	4.48	4.71	3.81	42,429
Sep 2023	4.48	−24.6%	5.80	5.80	4.48	31,798
Aug 2023	5.94	−5.0%	6.25	6.25	5.94	101
Jul 2023	6.25	+46.0%	4.28	6.25	4.28	11,576
Jun 2023	4.28	−4.9%	4.50	4.50	4.28	1,801
May 2023	4.50	−7.8%	4.88	5.50	4.50	4,439
Apr 2023	4.88	−11.3%	5.50	5.50	4.64	551
Mar 2023	5.50	−8.0%	5.69	5.98	5.41	4,486
Feb 2023	5.98	−24.3%	7.85	7.85	5.70	10,149
Jan 2023	7.90	+5.3%	7.50	8.23	7.05	4,357
Dec 2022	7.50	−7.2%	8.08	8.25	6.85	10,600
Nov 2022	8.08	+1.6%	7.90	8.15	6.50	23,160
Oct 2022	7.95	−14.5%	9.76	11.45	7.95	14,448
Sep 2022	9.30	+23.0%	7.93	9.75	7.93	21,428
Aug 2022	7.56	+20.0%	6.30	7.56	5.70	7,830
Jul 2022	6.30	−0.6%	6.03	6.33	5.70	2,882
Jun 2022	6.34	−24.6%	8.41	8.41	6.04	3,362
May 2022	8.41	+7.8%	8.19	9.27	7.78	8,939
Apr 2022	7.80	−10.3%	8.29	11.78	7.80	32,085
Mar 2022	8.70	+13.4%	8.05	9.99	6.84	20,085
Feb 2022	7.67	−23.5%	10.03	11.49	7.65	28,557
Jan 2022	10.03	−17.9%	12.82	15.78	10.01	1,36,466
Dec 2021	12.22	+57.9%	8.12	15.21	8.12	1,22,173
Nov 2021	7.74	+57.6%	5.15	7.74	4.24	75,037
Oct 2021	4.91	+9.6%	4.60	5.17	3.83	52,743
Sep 2021	4.48	+36.2%	3.45	5.34	3.45	43,365
Aug 2021	3.29	−23.7%	4.52	4.72	3.13	14,519
Jul 2021	4.31	−14.5%	4.94	5.22	3.93	70,724
Jun 2021	5.04	+75.6%	2.99	5.41	2.90	55,660
May 2021	2.87	−6.5%	2.92	3.36	2.56	11,398
Apr 2021	3.07	+27.9%	2.36	3.09	2.36	4,958
Mar 2021	2.40	−27.5%	3.25	3.25	2.40	15,689
Feb 2021	3.31	+17.4%	2.87	3.70	2.82	30,281
Jan 2021	2.82	+74.1%	1.70	2.82	1.70	10,407
Dec 2020	1.62	+90.6%	0.89	1.62	0.89	8,892
Nov 2020	0.85	−8.6%	0.89	0.89	0.85	101
Oct 2020	0.93	−7.0%	0.95	1.03	0.93	5,019
Sep 2020	1.00	−15.3%	1.13	1.13	1.00	2,203
Aug 2020	1.18	−28.9%	1.58	1.58	1.18	2,969
Jul 2020	1.66	−1.8%	1.75	1.92	1.66	1,866
Jun 2020	1.69	+22.5%	1.38	1.69	1.38	3,822
May 2020	1.38	0.0%	1.38	1.38	1.38	100
Apr 2020	1.38	+9.5%	1.26	1.38	1.26	1,854
Mar 2020	1.26	−20.8%	1.59	1.59	1.26	510
Feb 2020	1.59	−11.2%	1.71	2.15	1.46	3,005
Jan 2020	1.79	+88.4%	0.95	1.79	0.95	8,483
Dec 2019	0.95	+17.3%	0.85	1.00	0.76	15,910
Nov 2019	0.81	−10.0%	0.94	0.94	0.81	2,227
Oct 2019	0.90	−27.4%	1.24	1.30	0.90	3,793
Sep 2019	1.24	−20.5%	1.63	1.63	1.24	4,256
Aug 2019	1.56	−32.2%	2.19	2.19	1.56	1,668
Jul 2019	2.30	−23.3%	2.85	2.99	2.30	4,300
Jun 2019	3.00	−1.3%	3.19	4.07	2.87	13,638
May 2019	3.04	−43.0%	5.59	5.59	2.95	19,941
Apr 2019	5.33	+7.7%	4.75	5.74	4.37	30,742
Mar 2019	4.95	−23.3%	6.45	6.45	4.91	16,919
Feb 2019	6.45	−27.4%	8.44	8.44	6.18	6,123
Jan 2019	8.88	+12.4%	7.51	9.72	7.51	10,869
Dec 2018	7.90	−3.1%	8.15	8.38	6.04	4,686
Nov 2018	8.15	−19.9%	9.68	10.16	7.77	11,573
Oct 2018	10.18	−15.2%	12.00	13.13	9.88	1,929
Sep 2018	12.00	−15.5%	14.25	16.40	12.00	17,220
Aug 2018	14.20	−5.6%	14.40	19.80	14.05	41,155
Jul 2018	15.05	−21.8%	19.50	22.00	14.00	25,115
Jun 2018	19.25	−13.9%	21.00	28.40	17.00	78,103
May 2018	22.35	−11.8%	25.00	26.55	20.80	40,004
Apr 2018	25.35	+26.8%	20.90	31.45	19.10	63,032
Mar 2018	20.00	−17.0%	24.00	24.55	19.50	55,858
Feb 2018	24.10	−22.0%	31.00	33.50	24.00	37,689
Jan 2018	30.90	−26.6%	43.40	46.35	28.60	1,70,295
Dec 2017	42.10	+51.7%	28.50	42.50	26.50	2,62,820
Nov 2017	27.75	+26.1%	22.00	30.15	20.60	1,24,439
Oct 2017	22.00	+2.6%	22.70	26.95	18.00	29,210
Sep 2017	21.45	+10.6%	19.55	25.20	17.10	39,280
Aug 2017	19.40	−13.8%	22.20	27.65	18.00	18,499
Jul 2017	22.50	+21.0%	18.20	26.00	18.20	37,250
Jun 2017	18.60	−3.4%	19.45	22.25	16.35	24,050
May 2017	19.25	−10.5%	22.55	22.95	19.00	45,255
Apr 2017	21.50	+21.8%	18.50	21.50	16.65	33,416
Mar 2017	17.65	0.0%	18.50	18.50	15.20	8,045
Feb 2017	17.65	+25.2%	13.90	17.72	13.25	8,665
Jan 2017	14.10	+15.6%	12.81	15.00	12.81	2,446
Dec 2016	12.20	−37.1%	19.70	19.70	12.20	2,433
Nov 2016	19.40	+18.9%	17.13	19.55	16.05	3,982
Oct 2016	16.32	+19.0%	14.40	16.36	12.83	8,899
Sep 2016	13.72	+12.3%	11.97	15.15	11.97	11,894
Aug 2016	12.22	−13.1%	14.50	14.50	11.56	39,142
Jul 2016	14.06	−3.0%	15.22	15.22	12.76	8,593
Jun 2016	14.50	+31.5%	10.49	14.70	10.49	13,761
May 2016	11.03	−1.0%	10.59	11.57	10.01	1,240
Apr 2016	11.14	+6.6%	10.97	11.14	9.63	2,401
Mar 2016	10.45	−14.6%	11.62	11.62	9.47	1,483
Feb 2016	12.23	−17.8%	15.00	15.20	12.23	6,171
Jan 2016	14.87	+29.6%	11.00	14.91	11.00	27,935
Dec 2015	11.47	−18.0%	14.68	15.99	11.46	9,218
Nov 2015	13.99	+21.5%	11.00	13.99	11.00	11,040
Oct 2015	11.51	−0.5%	11.00	12.08	10.45	5,427
Sep 2015	11.57	−2.6%	11.50	11.86	10.00	4,869
Aug 2015	11.88	−2.5%	12.00	16.70	11.88	28,502
Jul 2015	12.18	−6.8%	13.00	13.00	9.20	11,461
Jun 2015	13.07	+31.4%	9.46	13.07	8.55	2,760
May 2015	9.95	+8.2%	8.80	10.68	8.80	2,748
Apr 2015	9.20	+1.7%	9.50	12.89	9.20	4,604
Mar 2015	9.05	−8.4%	10.00	10.98	9.03	27,975
Feb 2015	9.88	+5.0%	8.94	14.30	8.94	29,131
Jan 2015	9.41	+10.2%	8.25	9.45	8.18	9,584
Dec 2014	8.54	+10.8%	7.39	8.62	7.39	12,139
Nov 2014	7.71	−9.3%	8.10	8.94	7.71	7,604
Oct 2014	8.50	+3.3%	8.00	8.82	7.60	14,457
Sep 2014	8.23	−11.8%	8.87	10.19	7.64	15,520
Aug 2014	9.33	+15.0%	7.72	9.33	7.00	446
Jul 2014	8.11	+5.6%	8.06	8.61	7.39	61,469
Jun 2014	7.68	+15.8%	6.62	8.45	6.62	21,030
May 2014	6.63	−9.4%	7.68	8.50	6.55	23,127
Apr 2014	7.32	+4.3%	7.37	7.60	6.58	10,387
Mar 2014	7.02	+7.8%	6.83	8.63	6.49	3,273
Feb 2014	6.51	−9.2%	6.82	7.16	6.48	1,873
Jan 2014	7.17	−0.7%	7.58	7.58	6.20	4,174
Dec 2013	7.22	−7.4%	7.46	8.58	6.85	2,271
Nov 2013	7.80	−1.3%	8.29	8.66	7.80	3,607
Oct 2013	7.90	+0.6%	7.80	7.90	7.60	3,355
Sep 2013	7.85	−0.3%	7.48	7.90	7.48	1,000
Jun 2013	7.87	+4.9%	7.87	7.87	7.87	100
May 2013	7.50	−9.6%	8.30	8.30	7.50	3,600
Apr 2013	8.30	−3.0%	8.30	8.30	8.30	1,033
Mar 2013	8.56	−5.6%	8.75	9.46	7.55	9,121
Feb 2013	9.07	+8.0%	8.50	10.47	7.23	23,892
Jan 2013	8.40	+3.2%	8.00	9.90	7.61	24,920
Dec 2012	8.14	−2.4%	8.02	8.57	7.53	33,904
Nov 2012	8.34	+4.3%	8.40	8.40	7.61	2,460
Oct 2012	8.00	−12.7%	8.71	9.05	7.61	4,874
Sep 2012	9.16	+14.6%	8.38	10.46	7.83	47,612
Aug 2012	7.99	−2.6%	8.20	9.45	7.44	36,578
Jul 2012	8.20	+20.6%	6.75	8.63	6.75	5,483
Jun 2012	6.80	−15.5%	7.65	7.80	6.75	5,552
May 2012	8.05	+22.0%	6.33	8.06	5.91	5,648
Apr 2012	6.60	−1.3%	6.40	7.74	6.11	4,344
Mar 2012	6.69	−14.0%	7.40	9.37	6.68	11,535
Feb 2012	7.78	+11.6%	7.31	8.18	6.26	8,000
Jan 2012	6.97	+1.0%	6.90	8.00	6.30	20,197
Dec 2011	6.90	+5.7%	6.53	7.90	6.23	3,482
Nov 2011	6.53	−12.5%	7.75	8.40	6.53	5,418
Oct 2011	7.46	−2.6%	7.66	8.42	7.28	2,803
Sep 2011	7.66	−7.8%	8.08	9.69	7.66	11,157
Aug 2011	8.31	−5.6%	9.24	9.85	7.51	20,768
Jul 2011	8.80	−4.0%	9.00	9.93	8.67	63,575
Jun 2011	9.17	+9.2%	8.61	10.40	8.60	22,399
May 2011	8.40	−29.4%	11.31	12.49	8.40	19,139
Apr 2011	11.90	+38.4%	10.22	13.64	8.40	81,157
Mar 2011	8.60	+16.2%	7.40	9.72	6.42	55,165
Feb 2011	7.40	−1.3%	7.01	9.48	6.13	55,746
Jan 2011	7.50	−12.8%	8.99	9.27	7.03	44,291
Dec 2010	8.60	−12.4%	9.75	10.00	7.41	53,826
Nov 2010	9.82	+3.3%	9.28	11.38	8.51	1,01,471
Oct 2010	9.51	−11.1%	10.35	10.99	9.35	40,817
Sep 2010	10.70	+8.6%	10.32	14.00	9.66	1,87,107
Aug 2010	9.85	−27.0%	14.15	14.80	9.14	96,346
Jul 2010	13.50	−27.1%	17.75	18.95	13.20	1,49,757
Jun 2010	18.53	+113.2%	9.12	18.90	8.90	1,50,330
May 2010	8.69	+2.4%	8.16	9.19	7.50	8,328
Apr 2010	8.49	+13.5%	7.85	8.90	7.52	20,858
Mar 2010	7.48	−22.1%	9.15	10.00	7.48	29,644
Feb 2010	9.60	−2.2%	10.31	10.33	9.00	7,236
Jan 2010	9.82	+2.7%	9.61	12.10	9.44	27,129
Dec 2009	9.56	+3.4%	8.70	10.43	8.45	27,169
Nov 2009	9.25	−6.0%	9.35	10.44	7.92	46,362
Oct 2009	9.84	−9.1%	11.33	14.50	9.84	37,437
Sep 2009	10.82	+54.4%	6.99	10.82	6.74	17,372
Aug 2009	7.01	0.0%	6.67	9.17	6.67	15,670
Jul 2009	7.01	+21.9%	6.02	7.01	5.01	10,924
Jun 2009	5.75	−31.6%	8.45	8.70	5.19	22,189
May 2009	8.41	+6.5%	7.80	8.76	7.70	8,874
Apr 2009	7.90	−3.2%	7.76	7.90	7.76	300
Mar 2009	8.16	+10.0%	7.78	8.16	7.78	2
Feb 2009	7.42	+11.4%	6.85	8.35	6.85	3,886
Jan 2009	6.66	+32.1%	4.91	6.66	4.83	10,649
Dec 2008	5.04	−0.2%	4.90	5.44	4.80	13,328
Nov 2008	5.05	−3.8%	5.25	5.25	4.65	33,323
Oct 2008	5.25	−29.7%	7.84	7.84	5.25	2,514
Sep 2008	7.47	−1.6%	7.45	8.84	6.65	11,612
Aug 2008	7.59	−1.4%	7.32	8.79	7.21	7,290
Jul 2008	7.70	−14.3%	8.55	8.55	6.68	17,224
Jun 2008	8.99	−25.1%	12.40	12.40	8.99	941
May 2008	12.00	+14.7%	9.95	13.40	8.36	50,535
Apr 2008	10.46	+4.1%	10.00	12.10	8.70	31,447
Mar 2008	10.05	−16.3%	11.65	12.00	8.65	56,543
Feb 2008	12.00	−22.6%	14.75	16.70	11.50	43,651
Jan 2008	15.50	−33.2%	24.20	28.10	15.50	9,17,166
Dec 2007	23.20	+10.7%	21.00	26.40	19.70	6,34,294
Nov 2007	20.95	−1.2%	20.50	23.75	18.60	1,90,986
Oct 2007	21.20	−19.7%	25.70	26.45	20.10	1,14,369
Sep 2007	26.40	+10.0%	23.05	28.80	22.85	2,05,356
Aug 2007	24.00	+10.1%	20.60	29.45	20.00	3,20,315
Jul 2007	21.80	−4.8%	24.00	26.15	19.80	3,94,984
Jun 2007	22.90	+2.2%	22.75	25.70	20.50	3,09,228
May 2007	22.40	−23.7%	29.50	30.30	22.05	2,75,117
Apr 2007	29.35	+12.7%	27.20	32.70	24.25	8,76,219
Mar 2007	26.05	−8.0%	28.00	29.55	23.50	5,70,904
Feb 2007	28.30	+5.5%	28.15	38.50	26.75	13,02,472
Jan 2007	26.83	–	11.21	31.64	11.21	32,36,287

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	3.84	3.84	3.81	3.81	–	7
26 Oct 2026	3.85	3.85	3.85	3.85	3.85	1
23 Oct 2026	3.72	3.72	3.65	3.70	3.70	205
22 Oct 2026	3.87	3.97	3.70	3.73	3.84	1,461
21 Oct 2026	3.64	3.79	3.43	3.79	3.43	6,124
19 Oct 2026	3.80	3.99	3.61	3.61	3.61	1,274
16 Oct 2026	3.99	3.99	3.80	3.80	3.80	2,246
15 Oct 2026	4.24	4.35	3.99	3.99	4.00	3,013
14 Oct 2026	4.27	4.27	4.20	4.20	–	25
13 Oct 2026	4.45	4.45	4.23	4.23	–	26
12 Oct 2026	4.59	4.59	4.45	4.45	4.58	1,097
9 Oct 2026	4.15	4.53	4.15	4.50	4.18	554
8 Oct 2026	4.31	4.39	4.05	4.36	4.32	453
7 Oct 2026	4.23	4.23	4.23	4.23	4.23	162
6 Oct 2026	3.92	4.03	3.65	4.03	3.66	1,591
5 Oct 2026	3.84	3.84	3.73	3.84	3.76	147
1 Oct 2026	4.00	4.00	3.85	3.92	3.85	804
30 Sep 2026	4.05	4.05	4.05	4.05	4.05	1,538
29 Sep 2026	4.17	4.17	4.10	4.17	4.17	369
28 Sep 2026	4.49	4.49	4.25	4.25	4.25	507
25 Sep 2026	4.39	4.51	4.39	4.45	4.43	5,990
24 Sep 2026	4.30	4.30	4.30	4.30	4.30	2,571

Prices in ₹ per share as traded, not adjusted.