Speciality Restaurants Limited (BOM:534425)
India · Delayed Price · Currency is INR 132.70
+0.65 (0.49%)
At close: Jul 30, 2026
Speciality Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 133.35 | 134.40 | 132.45 | 134.00 | 134.00 | 0.98% | 652 |
| Jul 30, 2026 | 130.55 | 135.00 | 129.90 | 132.70 | 132.70 | 0.49% | 2,013 |
| Jul 29, 2026 | 132.55 | 133.35 | 131.05 | 132.05 | 132.05 | -0.08% | 579 |
| Jul 28, 2026 | 130.85 | 134.00 | 128.65 | 132.15 | 132.15 | - | 5,878 |
| Jul 27, 2026 | 135.75 | 139.05 | 130.90 | 132.15 | 132.15 | -3.29% | 1,448 |
| Jul 24, 2026 | 138.30 | 139.20 | 133.75 | 136.65 | 136.65 | 0.40% | 9,489 |
| Jul 23, 2026 | 132.20 | 138.70 | 129.40 | 136.10 | 136.10 | 2.95% | 4,905 |
| Jul 22, 2026 | 131.15 | 132.60 | 130.10 | 132.20 | 132.20 | 0.38% | 3,567 |
| Jul 21, 2026 | 136.00 | 137.90 | 131.25 | 131.70 | 131.70 | -3.23% | 693 |
| Jul 20, 2026 | 131.00 | 141.20 | 128.40 | 136.10 | 136.10 | 5.22% | 10,104 |
| Jul 17, 2026 | 130.20 | 130.20 | 128.45 | 129.35 | 129.35 | -0.58% | 489 |
| Jul 16, 2026 | 131.40 | 132.20 | 129.95 | 130.10 | 130.10 | -1.29% | 360 |
| Jul 15, 2026 | 130.00 | 136.05 | 127.15 | 131.80 | 131.80 | 0.69% | 2,838 |
| Jul 14, 2026 | 123.55 | 133.00 | 123.55 | 130.90 | 130.90 | 2.27% | 8,127 |
| Jul 13, 2026 | 122.65 | 129.55 | 122.00 | 128.00 | 128.00 | 4.79% | 1,495 |
| Jul 10, 2026 | 126.70 | 126.75 | 121.60 | 122.15 | 122.15 | -3.55% | 681 |
| Jul 9, 2026 | 126.80 | 126.80 | 123.75 | 126.65 | 126.65 | 2.80% | 738 |
| Jul 8, 2026 | 127.00 | 129.00 | 122.60 | 123.20 | 123.20 | -3.86% | 3,180 |
| Jul 7, 2026 | 129.10 | 130.20 | 126.15 | 128.15 | 128.15 | 0.51% | 759 |
| Jul 6, 2026 | 130.00 | 135.55 | 127.50 | 127.50 | 127.50 | -1.35% | 3,038 |
| Jul 3, 2026 | 132.55 | 132.55 | 129.25 | 129.25 | 129.25 | - | 1,195 |
| Jul 2, 2026 | 128.65 | 132.50 | 128.05 | 129.25 | 129.25 | 2.30% | 4,685 |
| Jul 1, 2026 | 128.25 | 129.65 | 126.35 | 126.35 | 126.35 | 0.24% | 4,593 |
| Jun 30, 2026 | 132.50 | 132.95 | 126.00 | 126.05 | 126.05 | -5.72% | 4,079 |
| Jun 29, 2026 | 128.05 | 137.80 | 126.00 | 133.70 | 133.70 | 5.28% | 18,466 |
| Jun 25, 2026 | 135.40 | 136.05 | 123.75 | 127.00 | 127.00 | -6.65% | 4,286 |
| Jun 24, 2026 | 127.90 | 143.00 | 127.85 | 136.05 | 136.05 | 5.42% | 22,729 |
| Jun 23, 2026 | 132.35 | 136.50 | 126.05 | 129.05 | 129.05 | -0.88% | 7,648 |
| Jun 22, 2026 | 116.10 | 132.95 | 116.00 | 130.20 | 130.20 | 9.92% | 24,482 |
| Jun 19, 2026 | 110.90 | 121.10 | 109.90 | 118.45 | 118.45 | 7.68% | 6,218 |
| Jun 18, 2026 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 2.14% | 1,530 |
| Jun 17, 2026 | 103.65 | 108.55 | 103.65 | 107.70 | 107.70 | -1.06% | 186 |
| Jun 16, 2026 | 101.15 | 108.90 | 99.80 | 108.85 | 108.85 | 1.92% | 215 |
| Jun 15, 2026 | 119.00 | 119.00 | 106.60 | 106.80 | 106.80 | 1.52% | 808 |
| Jun 12, 2026 | 104.40 | 105.20 | 104.35 | 105.20 | 105.20 | 0.77% | 532 |
| Jun 11, 2026 | 105.65 | 106.30 | 103.95 | 104.40 | 104.40 | -2.43% | 472 |
| Jun 10, 2026 | 108.10 | 109.55 | 105.35 | 107.00 | 107.00 | -3.39% | 221 |
| Jun 9, 2026 | 101.20 | 110.75 | 101.00 | 110.75 | 110.75 | 4.38% | 156 |
| Jun 8, 2026 | 109.50 | 109.50 | 106.10 | 106.10 | 106.10 | -1.16% | 264 |
| Jun 5, 2026 | 105.00 | 109.35 | 105.00 | 107.35 | 107.35 | 2.58% | 1,259 |
| Jun 4, 2026 | 108.00 | 108.40 | 104.65 | 104.65 | 104.65 | -2.24% | 182 |
| Jun 3, 2026 | 107.85 | 108.25 | 107.05 | 107.05 | 107.05 | -0.42% | 62 |
| Jun 2, 2026 | 106.05 | 109.55 | 104.55 | 107.50 | 107.50 | -0.92% | 2,232 |
| Jun 1, 2026 | 110.05 | 112.75 | 104.45 | 108.50 | 108.50 | -3.94% | 440 |
| May 29, 2026 | 111.05 | 112.95 | 111.05 | 112.95 | 112.95 | 0.31% | 514 |
| May 27, 2026 | 113.10 | 115.55 | 112.45 | 112.60 | 112.60 | 0.36% | 866 |
| May 26, 2026 | 113.00 | 113.25 | 111.15 | 112.20 | 112.20 | -1.97% | 1,150 |
| May 25, 2026 | 110.95 | 114.60 | 110.95 | 114.45 | 114.45 | 4.05% | 3,634 |
| May 22, 2026 | 114.60 | 114.60 | 108.80 | 110.00 | 110.00 | -3.51% | 276 |
| May 21, 2026 | 108.05 | 116.45 | 107.10 | 114.00 | 114.00 | 6.84% | 4,203 |