Speciality Restaurants Limited (BOM:534425)
India · Delayed Price · Currency is INR 123.50
-0.50 (-0.40%)
At close: Aug 26, 2025
Speciality Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 123.50 | 124.10 | 122.30 | 123.25 | 123.25 | 0.20% | 347 |
| Aug 28, 2025 | 123.35 | 124.55 | 122.10 | 123.00 | 123.00 | -0.40% | 2,176 |
| Aug 26, 2025 | 124.00 | 124.00 | 122.00 | 123.50 | 122.50 | -0.40% | 750 |
| Aug 25, 2025 | 124.40 | 125.30 | 123.00 | 124.00 | 123.00 | -0.32% | 395 |
| Aug 22, 2025 | 124.90 | 125.80 | 124.35 | 124.40 | 123.39 | - | 332 |
| Aug 21, 2025 | 125.40 | 125.40 | 124.00 | 124.40 | 123.39 | -0.72% | 648 |
| Aug 20, 2025 | 125.30 | 125.30 | 124.10 | 125.30 | 124.29 | 0.44% | 2,449 |
| Aug 19, 2025 | 127.00 | 127.00 | 123.00 | 124.75 | 123.74 | 0.65% | 2,624 |
| Aug 18, 2025 | 123.50 | 125.95 | 123.00 | 123.95 | 122.95 | 0.24% | 3,423 |
| Aug 14, 2025 | 126.15 | 126.15 | 123.60 | 123.65 | 122.65 | -1.55% | 170 |
| Aug 13, 2025 | 124.20 | 128.30 | 123.90 | 125.60 | 124.58 | 1.37% | 1,091 |
| Aug 12, 2025 | 124.20 | 125.25 | 123.30 | 123.90 | 122.90 | 0.20% | 983 |
| Aug 11, 2025 | 124.80 | 127.20 | 123.40 | 123.65 | 122.65 | -0.76% | 1,533 |
| Aug 8, 2025 | 126.50 | 126.90 | 124.45 | 124.60 | 123.59 | -1.58% | 1,425 |
| Aug 7, 2025 | 125.50 | 129.70 | 125.00 | 126.60 | 125.58 | 0.80% | 4,539 |
| Aug 6, 2025 | 141.00 | 141.00 | 125.10 | 125.60 | 124.58 | -3.01% | 7,073 |
| Aug 5, 2025 | 131.80 | 131.90 | 128.60 | 129.50 | 128.45 | -1.89% | 1,755 |
| Aug 4, 2025 | 130.00 | 133.40 | 130.00 | 132.00 | 130.93 | 0.61% | 1,743 |
| Aug 1, 2025 | 131.35 | 131.35 | 130.00 | 131.20 | 130.14 | -0.42% | 424 |
| Jul 31, 2025 | 131.20 | 132.00 | 130.80 | 131.75 | 130.68 | 0.23% | 2,075 |
| Jul 30, 2025 | 130.45 | 132.25 | 129.50 | 131.45 | 130.39 | 0.65% | 1,894 |
| Jul 29, 2025 | 129.70 | 130.60 | 129.65 | 130.60 | 129.54 | 0.42% | 354 |
| Jul 28, 2025 | 133.20 | 133.70 | 129.80 | 130.05 | 129.00 | -2.03% | 306 |
| Jul 25, 2025 | 134.20 | 134.30 | 130.90 | 132.75 | 131.68 | -1.63% | 1,376 |
| Jul 24, 2025 | 135.40 | 137.80 | 134.15 | 134.95 | 133.86 | -2.14% | 268 |
| Jul 23, 2025 | 140.25 | 141.45 | 137.60 | 137.90 | 136.78 | -2.13% | 2,080 |
| Jul 22, 2025 | 137.50 | 142.00 | 136.30 | 140.90 | 139.76 | 2.47% | 10,097 |
| Jul 21, 2025 | 136.80 | 139.45 | 135.80 | 137.50 | 136.39 | 0.99% | 3,916 |
| Jul 18, 2025 | 135.45 | 138.15 | 133.25 | 136.15 | 135.05 | 1.00% | 3,759 |
| Jul 17, 2025 | 135.25 | 135.95 | 132.05 | 134.80 | 133.71 | 0.45% | 889 |
| Jul 16, 2025 | 132.25 | 135.00 | 129.90 | 134.20 | 133.11 | 2.33% | 15,603 |
| Jul 15, 2025 | 130.00 | 131.95 | 129.95 | 131.15 | 130.09 | 0.73% | 3,830 |
| Jul 14, 2025 | 129.50 | 130.50 | 129.00 | 130.20 | 129.15 | 0.70% | 6,358 |
| Jul 11, 2025 | 131.45 | 132.00 | 128.85 | 129.30 | 128.25 | -0.35% | 2,576 |
| Jul 10, 2025 | 144.00 | 144.00 | 128.65 | 129.75 | 128.70 | 0.66% | 1,903 |
| Jul 9, 2025 | 137.95 | 137.95 | 126.50 | 128.90 | 127.86 | 2.18% | 7,043 |
| Jul 8, 2025 | 127.20 | 127.95 | 125.55 | 126.15 | 125.13 | -0.43% | 1,472 |
| Jul 7, 2025 | 125.65 | 127.00 | 125.00 | 126.70 | 125.67 | 0.68% | 3,348 |
| Jul 4, 2025 | 128.00 | 128.80 | 125.50 | 125.85 | 124.83 | -2.18% | 2,371 |
| Jul 3, 2025 | 126.15 | 129.35 | 125.00 | 128.65 | 127.61 | 1.70% | 6,173 |
| Jul 2, 2025 | 127.15 | 129.00 | 125.80 | 126.50 | 125.48 | -0.24% | 3,853 |
| Jul 1, 2025 | 128.70 | 129.85 | 124.70 | 126.80 | 125.77 | 0.56% | 6,207 |
| Jun 30, 2025 | 127.50 | 128.25 | 125.20 | 126.10 | 125.08 | -1.41% | 2,283 |
| Jun 27, 2025 | 127.70 | 129.60 | 126.60 | 127.90 | 126.86 | 0.59% | 962 |
| Jun 26, 2025 | 129.15 | 129.15 | 126.05 | 127.15 | 126.12 | -1.24% | 4,036 |
| Jun 25, 2025 | 127.55 | 128.80 | 127.00 | 128.75 | 127.71 | 2.51% | 3,665 |
| Jun 24, 2025 | 126.00 | 128.90 | 125.00 | 125.60 | 124.58 | 0.24% | 1,104 |
| Jun 23, 2025 | 125.00 | 126.00 | 124.25 | 125.30 | 124.29 | -0.91% | 1,227 |
| Jun 20, 2025 | 130.95 | 130.95 | 125.55 | 126.45 | 125.43 | 0.96% | 266 |
| Jun 19, 2025 | 130.95 | 130.95 | 125.00 | 125.25 | 124.24 | -1.07% | 2,629 |