# SPEB Adhesives Ltd (SPEB)

NSE sme-equity · series SM · Specialty Chemicals · Small Cap

Data as of **2026-10-01**. End-of-day data derived from NSE bhavcopy. Historical prices are adjusted for splits and bonuses.

## Latest session

| Field | Value |
| --- | --- |
| Close | ₹86 |
| Change | -2.4 (-2.71%) |
| Open / High / Low | 86 / 86 / 86 |
| Volume | 2,000 |
| Delivery | 0% |
| VWAP | 86 |
| 52-week high / low | 97 / 49.85 |
| From 52-week high | -11.34% |
| Market cap | ₹115.69 crore |

## Returns

| 1W | 1M | 3M | 6M | 1Y | 3Y | 5Y | YTD |
| --- | --- | --- | --- | --- | --- | --- | --- |
| -7.53% | -6.06% | -1.55% | +68.30% | — | — | — | +59.26% |

## Last 10 sessions

| Date | Open | High | Low | Close | Volume | Delivery % |
| --- | --- | --- | --- | --- | --- | --- |
| 2026-10-01 | 86 | 86 | 86 | 86 | 2,000 | 0 |
| 2026-09-30 | 88.4 | 88.4 | 88.4 | 88.4 | 2,000 | 0 |
| 2026-09-29 | 87.5 | 87.5 | 87.5 | 87.5 | 2,000 | 0 |
| 2026-09-25 | 89 | 91 | 89 | 91 | 8,000 | 0 |
| 2026-09-24 | 91 | 93 | 91 | 93 | 6,000 | 0 |
| 2026-09-21 | 91 | 91 | 90 | 91 | 6,000 | 0 |
| 2026-09-18 | 87 | 87 | 87 | 87 | 2,000 | 0 |
| 2026-09-16 | 89.15 | 89.15 | 89.15 | 89.15 | 2,000 | 0 |
| 2026-09-15 | 91.2 | 91.2 | 91.2 | 91.2 | 2,000 | 0 |
| 2026-09-09 | 93.05 | 93.05 | 93.05 | 93.05 | 4,000 | 0 |

## More data

- JSON with one year of daily history: https://bhavcopy.live/agents/stocks/SPEB.json
- Full history (compact app format, see /llms.txt): https://bhavcopy.live/market_data/equity-details/SPEB.json
- Market overview: https://bhavcopy.live/agents/market.md

_For information only. Not investment advice. Verify with the exchange before acting on this data._