Speciality Restaurants Limited (BOM:534425)
India · Delayed Price · Currency is INR 90.10
-5.65 (-5.90%)
At close: Mar 27, 2026
Speciality Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 91.10 | 93.55 | 89.25 | 90.10 | 90.10 | -5.90% | 2,036 |
| Mar 25, 2026 | 88.00 | 97.10 | 88.00 | 95.75 | 95.75 | 2.85% | 2,149 |
| Mar 24, 2026 | 91.50 | 93.30 | 88.90 | 93.10 | 93.10 | 4.26% | 2,616 |
| Mar 23, 2026 | 107.00 | 107.00 | 89.00 | 89.30 | 89.30 | -7.27% | 1,281 |
| Mar 20, 2026 | 96.30 | 97.10 | 93.15 | 96.30 | 96.30 | 1.10% | 1,037 |
| Mar 19, 2026 | 92.95 | 97.05 | 92.95 | 95.25 | 95.25 | -3.69% | 1,586 |
| Mar 18, 2026 | 96.00 | 99.05 | 96.00 | 98.90 | 98.90 | 4.00% | 1,262 |
| Mar 17, 2026 | 95.90 | 98.50 | 93.10 | 95.10 | 95.10 | 1.17% | 6,622 |
| Mar 16, 2026 | 96.00 | 96.00 | 92.15 | 94.00 | 94.00 | -1.57% | 1,904 |
| Mar 13, 2026 | 99.60 | 100.15 | 95.50 | 95.50 | 95.50 | -4.60% | 1,944 |
| Mar 12, 2026 | 99.90 | 101.85 | 98.10 | 100.10 | 100.10 | -1.96% | 3,762 |
| Mar 11, 2026 | 102.45 | 103.75 | 100.00 | 102.10 | 102.10 | -0.83% | 1,028 |
| Mar 10, 2026 | 100.40 | 102.95 | 99.50 | 102.95 | 102.95 | 2.95% | 517 |
| Mar 9, 2026 | 101.00 | 101.00 | 96.90 | 100.00 | 100.00 | -2.01% | 596 |
| Mar 6, 2026 | 101.65 | 103.05 | 99.75 | 102.05 | 102.05 | -0.92% | 982 |
| Mar 5, 2026 | 102.45 | 103.45 | 100.20 | 103.00 | 103.00 | 5.10% | 630 |
| Mar 4, 2026 | 98.80 | 98.80 | 96.30 | 98.00 | 98.00 | -2.15% | 1,640 |
| Mar 2, 2026 | 94.00 | 101.00 | 94.00 | 100.15 | 100.15 | -2.72% | 1,599 |
| Feb 27, 2026 | 103.40 | 103.40 | 102.00 | 102.95 | 102.95 | -0.63% | 395 |
| Feb 26, 2026 | 101.80 | 103.95 | 101.80 | 103.60 | 103.60 | 1.77% | 672 |
| Feb 25, 2026 | 101.25 | 101.80 | 101.25 | 101.80 | 101.80 | -0.05% | 50 |
| Feb 24, 2026 | 100.20 | 101.90 | 100.15 | 101.85 | 101.85 | 0.64% | 270 |
| Feb 23, 2026 | 102.60 | 102.60 | 100.45 | 101.20 | 101.20 | -1.32% | 426 |
| Feb 20, 2026 | 101.30 | 103.00 | 101.30 | 102.55 | 102.55 | 0.54% | 406 |
| Feb 19, 2026 | 102.00 | 102.75 | 101.85 | 102.00 | 102.00 | 0.69% | 345 |
| Feb 18, 2026 | 100.70 | 102.50 | 100.25 | 101.30 | 101.30 | -0.15% | 909 |
| Feb 17, 2026 | 100.50 | 102.40 | 99.20 | 101.45 | 101.45 | 0.45% | 4,492 |
| Feb 16, 2026 | 103.45 | 104.30 | 99.60 | 101.00 | 101.00 | -3.35% | 1,937 |
| Feb 13, 2026 | 100.65 | 105.15 | 99.55 | 104.50 | 104.50 | 2.40% | 4,229 |
| Feb 12, 2026 | 105.65 | 106.75 | 101.10 | 102.05 | 102.05 | -3.41% | 5,564 |
| Feb 11, 2026 | 111.40 | 111.50 | 103.55 | 105.65 | 105.65 | -5.16% | 3,629 |
| Feb 10, 2026 | 111.40 | 112.75 | 110.40 | 111.40 | 111.40 | - | 4,533 |
| Feb 9, 2026 | 110.35 | 111.95 | 110.35 | 111.40 | 111.40 | 1.41% | 3,667 |
| Feb 6, 2026 | 111.05 | 111.05 | 109.25 | 109.85 | 109.85 | -1.74% | 503 |
| Feb 5, 2026 | 113.35 | 113.35 | 109.90 | 111.80 | 111.80 | -1.19% | 903 |
| Feb 4, 2026 | 114.50 | 115.80 | 111.00 | 113.15 | 113.15 | -2.20% | 755 |
| Feb 3, 2026 | 109.90 | 117.80 | 105.85 | 115.70 | 115.70 | 6.39% | 2,797 |
| Feb 2, 2026 | 104.30 | 108.80 | 102.25 | 108.75 | 108.75 | 2.55% | 630 |
| Feb 1, 2026 | 101.90 | 106.05 | 100.35 | 106.05 | 106.05 | 1.68% | 1,190 |
| Jan 30, 2026 | 102.45 | 104.30 | 101.65 | 104.30 | 104.30 | 0.72% | 224 |
| Jan 29, 2026 | 103.55 | 103.55 | 101.50 | 103.55 | 103.55 | -0.19% | 152 |
| Jan 28, 2026 | 102.85 | 104.20 | 102.70 | 103.75 | 103.75 | 0.58% | 1,347 |
| Jan 27, 2026 | 104.15 | 104.15 | 101.25 | 103.15 | 103.15 | -1.01% | 749 |
| Jan 23, 2026 | 106.65 | 107.00 | 104.00 | 104.20 | 104.20 | -3.02% | 4,712 |
| Jan 22, 2026 | 105.25 | 107.45 | 104.45 | 107.45 | 107.45 | 0.19% | 1,057 |
| Jan 21, 2026 | 103.05 | 107.45 | 102.85 | 107.25 | 107.25 | 2.93% | 630 |
| Jan 20, 2026 | 102.55 | 104.20 | 101.90 | 104.20 | 104.20 | 0.63% | 1,129 |
| Jan 19, 2026 | 105.00 | 106.20 | 103.55 | 103.55 | 103.55 | -2.36% | 298 |
| Jan 16, 2026 | 108.40 | 108.70 | 105.20 | 106.05 | 106.05 | -3.59% | 598 |
| Jan 14, 2026 | 108.60 | 110.00 | 108.00 | 110.00 | 110.00 | 1.15% | 1,797 |