TrendNiti
← All stocks

NSE · SM · SPEB

Speb Adhesives Limited

Industry unavailable

₹71.70-4.97%

Close · 2026-11-03 Older quote

Research on Screener ↗NSE ↗

Market dataset: 2026-11-04. Each stock and index shows its own quote date.

Market cap (₹ cr)
161.07
52-week high
₹98.25
52-week low
₹46.55
Volume (shares)
4,000
50 DMA
—
200 DMA
—

PRICE & VOLUME

Price history

25 stored sessions · NSE SM

DMA = simple daily moving average; EMA = exponential moving average. Disabled averages need more history (20, 50, or 200 sessions). Controls affect this chart only.

70.0776.7183.3589.9996.6320 EMAVolume (shares) · max 18,0002026-08-31 · 18,000 shares2026-09-01 · 10,000 shares2026-09-02 · 2,000 shares2026-09-03 · 4,000 shares2026-09-04 · 2,000 shares2026-09-07 · 8,000 shares2026-09-08 · 2,000 shares2026-09-09 · 4,000 shares2026-09-15 · 2,000 shares2026-09-16 · 2,000 shares2026-09-18 · 2,000 shares2026-09-21 · 6,000 shares2026-09-24 · 6,000 shares2026-09-25 · 8,000 shares2026-09-29 · 2,000 shares2026-09-30 · 2,000 shares2026-10-01 · 2,000 shares2026-10-14 · 4,000 shares2026-10-15 · 2,000 shares2026-10-19 · 2,000 shares2026-10-21 · 2,000 shares2026-10-22 · 4,000 shares2026-10-27 · 4,000 shares2026-10-30 · 2,000 shares2026-11-03 · 4,000 shares2026-08-312026-11-03
2026-11-03 · Close ₹71.70 · Volume 4,000 shares

Closing prices and averages are unadjusted; corporate actions can cause price jumps. Volume is in shares. Time ranges use trading sessions and available local history.

RELATIVE PERFORMANCE

Stock vs Nifty 50

SPEB Nifty 50
77.4100107.32026-08-312026-11-03

2026-08-31 → 2026-11-03 · Stock -20.55% · Nifty 50 -1.12%

Both start at 100 on the first shared date in the selected range. Uses matching dates only, split/bonus-adjusted stock closes, and the Nifty 50 price index; dividends excluded.

Volume & trading activity

Quote date: 2026-11-03
Volume (shares)
4,000
Prior 20-session average
3,400
Volume / prior average
1.18×
Turnover (₹ cr)
0.03
Delivery
100.00%
View recent daily price & volume data
Recent daily NSE price and volume records
DateOpenHighLowCloseVolume (shares)
2026-11-03₹72.90₹72.90₹71.70₹71.704,000
2026-10-30₹75.45₹75.45₹75.45₹75.452,000
2026-10-27₹78.10₹78.15₹78.10₹78.104,000
2026-10-22₹77.50₹77.50₹76.20₹76.204,000
2026-10-21₹80.20₹80.20₹80.20₹80.202,000
2026-10-19₹83.00₹83.00₹83.00₹83.002,000
2026-10-15₹86.00₹86.00₹86.00₹86.002,000
2026-10-14₹90.25₹90.25₹85.50₹85.504,000
2026-10-01₹86.00₹86.00₹86.00₹86.002,000
2026-09-30₹88.40₹88.40₹88.40₹88.402,000

Price & activity

Open
₹72.90
Day high
₹72.90
Day low
₹71.70
Previous close
₹75.45
Volume
4,000
Turnover (₹ cr)
0.03
1 week return
-13.61%
1 month return
-24.13%
3 month return
—
Delivery
100.00%
20-session EMA
₹84.48
50-session SMA
—

Returns use split/bonus-adjusted prices. Moving averages use available daily closes; — means insufficient data.

Company reference

ISIN
INE1CW901027
Listed
2025-12-08
Face value
₹10.00
Market cap (₹ cr)
161.07

Reference data may have a different update date from prices.

Corporate actions

Latest stored announcements, not a complete event calendar. Confirm dates with the exchange or company.

No corporate actions in the available records.