Spice Lounge Food Works Limited (BOM:539895)
India · Delayed Price · Currency is INR 47.94
-0.97 (-1.98%)
At close: Sep 8, 2025
Spice Lounge Food Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -1.98% | 14,535 |
| Sep 4, 2025 | 50.91 | 50.91 | 49.90 | 49.90 | 49.90 | -1.98% | 31,697 |
| Sep 3, 2025 | 48.00 | 50.94 | 46.10 | 50.91 | 50.91 | 4.93% | 149,923 |
| Sep 2, 2025 | 46.68 | 48.77 | 44.13 | 48.52 | 48.52 | 4.46% | 239,541 |
| Sep 1, 2025 | 46.45 | 46.45 | 46.00 | 46.45 | 46.45 | 5.00% | 232,902 |
| Aug 29, 2025 | 44.15 | 44.24 | 42.98 | 44.24 | 44.24 | 4.98% | 219,088 |
| Aug 28, 2025 | 42.13 | 42.14 | 41.14 | 42.14 | 42.14 | 4.98% | 127,965 |
| Aug 26, 2025 | 40.14 | 40.14 | 38.23 | 40.14 | 40.14 | 5.00% | 130,777 |
| Aug 25, 2025 | 35.68 | 38.23 | 34.59 | 38.23 | 38.23 | 5.00% | 158,191 |
| Aug 22, 2025 | 36.41 | 37.15 | 36.41 | 36.41 | 36.41 | -1.99% | 26,729 |
| Aug 21, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -1.98% | 2,360 |
| Aug 20, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -1.99% | 3,631 |
| Aug 19, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -1.98% | 4,711 |
| Aug 18, 2025 | 40.25 | 40.25 | 39.45 | 39.45 | 39.45 | -1.99% | 19,500 |
| Aug 14, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1.98% | 53,287 |
| Aug 13, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 1.99% | 23,407 |
| Aug 12, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.98% | 63,366 |
| Aug 11, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -1.99% | 3,294 |
| Aug 8, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -2.00% | 8,897 |
| Aug 7, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -1.98% | 9,329 |
| Aug 6, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -1.99% | 10,240 |
| Aug 5, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 1.98% | 35,104 |
| Aug 4, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 2.00% | 26,699 |
| Aug 1, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 1.99% | 16,438 |
| Jul 31, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 2.00% | 22,027 |
| Jul 30, 2025 | 36.53 | 38.01 | 36.53 | 38.01 | 38.01 | 1.99% | 17,586 |
| Jul 29, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 2.00% | 123,326 |
| Jul 28, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -1.98% | 131,003 |
| Jul 25, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -2.00% | 15,917 |
| Jul 24, 2025 | 39.58 | 39.58 | 38.04 | 38.04 | 38.04 | -1.98% | 63,460 |
| Jul 23, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 2.00% | 5,023 |
| Jul 22, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 1.98% | 2,076 |
| Jul 21, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 2.00% | 1,704 |
| Jul 18, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 1.98% | 7,858 |
| Jul 17, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 1.99% | 1,241 |
| Jul 16, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 1.97% | 25,238 |
| Jul 15, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 1.98% | 402 |
| Jul 14, 2025 | 33.81 | 33.82 | 33.81 | 33.82 | 33.82 | 1.99% | 35,682 |
| Jul 11, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 2.00% | 26,237 |
| Jul 10, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 1.98% | 630 |
| Jul 9, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 1.98% | 1,377 |
| Jul 8, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.99% | 13,310 |
| Jul 7, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 2.00% | 8,887 |
| Jul 4, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.97% | 1,472 |
| Jul 3, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 1.97% | 50,682 |
| Jul 2, 2025 | 27.78 | 28.90 | 27.78 | 28.90 | 28.90 | 1.98% | 92,722 |
| Jul 1, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -1.97% | 3,860 |
| Jun 30, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.97% | 7,380 |
| Jun 27, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.99% | 54,241 |
| Jun 26, 2025 | 30.54 | 30.54 | 30.09 | 30.09 | 30.09 | 0.47% | 36,460 |