Speciality Restaurants Limited (BOM:534425)
India · Delayed Price · Currency is INR 149.55
-7.45 (-4.75%)
At close: Oct 1, 2026
Speciality Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 150.20 | 157.20 | 149.40 | 149.55 | 149.55 | -4.75% | 3,368 |
| Sep 30, 2026 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 1.95% | 78 |
| Sep 29, 2026 | 148.05 | 154.15 | 148.05 | 154.00 | 154.00 | 4.87% | 782 |
| Sep 28, 2026 | 157.40 | 157.40 | 146.60 | 146.85 | 146.85 | -4.05% | 1,309 |
| Sep 25, 2026 | 155.00 | 155.00 | 153.00 | 153.05 | 153.05 | 3.06% | 667 |
| Sep 24, 2026 | 149.55 | 154.55 | 148.50 | 148.50 | 148.50 | -3.91% | 996 |
| Sep 23, 2026 | 152.60 | 155.00 | 148.50 | 154.55 | 154.55 | 4.07% | 1,856 |
| Sep 22, 2026 | 151.00 | 151.00 | 144.00 | 148.50 | 148.50 | 3.13% | 1,888 |
| Sep 21, 2026 | 145.05 | 145.05 | 144.00 | 144.00 | 144.00 | 0.49% | 252 |
| Sep 18, 2026 | 141.30 | 145.00 | 140.10 | 143.30 | 143.30 | 2.61% | 1,600 |
| Sep 17, 2026 | 136.00 | 140.00 | 135.00 | 139.65 | 139.65 | 1.20% | 3,421 |
| Sep 16, 2026 | 135.00 | 138.00 | 132.00 | 138.00 | 138.00 | 0.18% | 442 |
| Sep 15, 2026 | 137.50 | 142.50 | 133.40 | 137.75 | 137.75 | 0.18% | 170 |
| Sep 11, 2026 | 142.00 | 148.50 | 137.35 | 137.50 | 137.50 | -4.05% | 1,707 |
| Sep 10, 2026 | 135.90 | 143.30 | 135.00 | 143.30 | 143.30 | 4.98% | 3,836 |
| Sep 9, 2026 | 130.10 | 136.50 | 130.10 | 136.50 | 136.50 | 1.98% | 459 |
| Sep 8, 2026 | 132.50 | 136.75 | 132.50 | 133.85 | 133.85 | -2.65% | 1,326 |
| Sep 7, 2026 | 136.60 | 141.90 | 136.35 | 137.50 | 137.50 | -2.59% | 244 |
| Sep 4, 2026 | 134.25 | 143.95 | 134.25 | 141.15 | 141.15 | 1.99% | 1,831 |
| Sep 3, 2026 | 139.95 | 140.00 | 136.30 | 139.40 | 138.40 | -1.69% | 2,854 |
| Sep 2, 2026 | 138.85 | 145.00 | 135.50 | 141.80 | 140.78 | 1.61% | 3,095 |
| Sep 1, 2026 | 140.00 | 140.00 | 135.10 | 139.55 | 138.55 | -1.06% | 3,923 |
| Aug 31, 2026 | 139.05 | 144.00 | 139.05 | 141.05 | 140.04 | -3.52% | 745 |
| Aug 28, 2026 | 144.00 | 146.95 | 141.05 | 146.20 | 145.15 | -1.05% | 180 |
| Aug 27, 2026 | 147.00 | 150.95 | 144.00 | 147.75 | 146.69 | -0.44% | 787 |
| Aug 26, 2026 | 144.00 | 150.95 | 144.00 | 148.40 | 147.34 | 3.02% | 3,475 |
| Aug 25, 2026 | 149.90 | 149.90 | 143.00 | 144.05 | 143.02 | -0.14% | 1,122 |
| Aug 24, 2026 | 141.00 | 144.25 | 139.00 | 144.25 | 143.22 | 4.99% | 2,238 |
| Aug 21, 2026 | 140.00 | 144.80 | 136.80 | 137.40 | 136.41 | -2.10% | 2,569 |
| Aug 20, 2026 | 137.50 | 142.25 | 137.50 | 140.35 | 139.34 | 0.21% | 33 |
| Aug 19, 2026 | 135.45 | 142.00 | 135.45 | 140.05 | 139.05 | -0.92% | 1,114 |
| Aug 18, 2026 | 135.75 | 142.00 | 132.60 | 141.35 | 140.34 | 2.80% | 5,750 |
| Aug 17, 2026 | 140.90 | 140.90 | 133.35 | 137.50 | 136.51 | -1.54% | 1,414 |
| Aug 14, 2026 | 138.70 | 144.00 | 138.70 | 139.65 | 138.65 | -4.35% | 2,508 |
| Aug 13, 2026 | 159.00 | 159.00 | 137.40 | 146.00 | 144.95 | -7.59% | 14,066 |
| Aug 12, 2026 | 158.05 | 163.40 | 157.35 | 158.00 | 156.87 | -0.85% | 4,404 |
| Aug 11, 2026 | 155.00 | 167.30 | 154.05 | 159.35 | 158.21 | 6.09% | 61,096 |
| Aug 10, 2026 | 145.35 | 151.10 | 144.60 | 150.20 | 149.12 | 3.41% | 19,392 |
| Aug 7, 2026 | 144.50 | 147.70 | 139.70 | 145.25 | 144.21 | 2.18% | 4,812 |
| Aug 6, 2026 | 144.80 | 147.80 | 140.15 | 142.15 | 141.13 | 0.14% | 7,851 |
| Aug 5, 2026 | 142.70 | 144.00 | 134.15 | 141.95 | 140.93 | 0.82% | 12,165 |
| Aug 4, 2026 | 131.05 | 141.70 | 131.00 | 140.80 | 139.79 | 6.55% | 15,157 |
| Aug 3, 2026 | 134.00 | 134.05 | 131.90 | 132.15 | 131.20 | -1.38% | 1,001 |
| Jul 31, 2026 | 133.35 | 134.40 | 132.45 | 134.00 | 133.04 | 0.98% | 652 |
| Jul 30, 2026 | 130.55 | 135.00 | 129.90 | 132.70 | 131.75 | 0.49% | 2,013 |
| Jul 29, 2026 | 132.55 | 133.35 | 131.05 | 132.05 | 131.10 | -0.08% | 579 |
| Jul 28, 2026 | 130.85 | 134.00 | 128.65 | 132.15 | 131.20 | - | 5,878 |
| Jul 27, 2026 | 135.75 | 139.05 | 130.90 | 132.15 | 131.20 | -3.29% | 1,448 |
| Jul 24, 2026 | 138.30 | 139.20 | 133.75 | 136.65 | 135.67 | 0.40% | 9,489 |
| Jul 23, 2026 | 132.20 | 138.70 | 129.40 | 136.10 | 135.12 | 2.95% | 4,905 |