Spice Lounge Food Works Limited (BOM:539895)
India · Delayed Price · Currency is INR 36.47
-1.91 (-4.98%)
At close: Jan 9, 2026
Spice Lounge Food Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 36.47 | 37.60 | 36.47 | 36.47 | 36.47 | -4.98% | 24,264 |
| Jan 8, 2026 | 38.65 | 40.90 | 38.38 | 38.38 | 38.38 | -5.00% | 35,955 |
| Jan 7, 2026 | 37.78 | 41.45 | 37.78 | 40.40 | 40.40 | 1.61% | 107,659 |
| Jan 6, 2026 | 42.94 | 42.94 | 39.76 | 39.76 | 39.76 | -4.99% | 64,969 |
| Jan 5, 2026 | 41.00 | 41.85 | 40.00 | 41.85 | 41.85 | 4.99% | 151,604 |
| Jan 2, 2026 | 37.58 | 39.86 | 36.26 | 39.86 | 39.86 | 4.98% | 219,988 |
| Jan 1, 2026 | 38.00 | 39.16 | 37.97 | 37.97 | 37.97 | -4.98% | 41,424 |
| Dec 31, 2025 | 41.22 | 41.22 | 39.96 | 39.96 | 39.96 | -4.99% | 37,986 |
| Dec 30, 2025 | 42.06 | 43.38 | 42.06 | 42.06 | 42.06 | -4.99% | 23,152 |
| Dec 29, 2025 | 44.30 | 45.66 | 44.27 | 44.27 | 44.27 | -4.98% | 74,159 |
| Dec 26, 2025 | 46.30 | 49.00 | 46.30 | 46.59 | 46.59 | -3.88% | 49,378 |
| Dec 24, 2025 | 46.84 | 50.00 | 46.84 | 48.47 | 48.47 | -1.68% | 45,895 |
| Dec 23, 2025 | 46.00 | 50.23 | 46.00 | 49.30 | 49.30 | 3.05% | 47,342 |
| Dec 22, 2025 | 48.00 | 50.10 | 47.65 | 47.84 | 47.84 | -4.61% | 78,246 |
| Dec 19, 2025 | 49.75 | 52.98 | 49.75 | 50.15 | 50.15 | -2.87% | 52,537 |
| Dec 18, 2025 | 54.00 | 54.64 | 49.44 | 51.63 | 51.63 | -0.79% | 117,283 |
| Dec 17, 2025 | 53.00 | 55.00 | 51.96 | 52.04 | 52.04 | -0.69% | 114,198 |
| Dec 16, 2025 | 48.01 | 52.40 | 47.42 | 52.40 | 52.40 | 4.99% | 239,586 |
| Dec 15, 2025 | 49.91 | 52.27 | 49.91 | 49.91 | 49.91 | -4.99% | 321,867 |
| Dec 12, 2025 | 50.50 | 52.58 | 50.25 | 52.53 | 52.53 | 4.89% | 327,721 |
| Dec 11, 2025 | 47.00 | 50.08 | 45.51 | 50.08 | 50.08 | 4.99% | 242,025 |
| Dec 10, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -5.00% | 46,814 |
| Dec 9, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -5.00% | 15,461 |
| Dec 8, 2025 | 58.41 | 58.41 | 52.85 | 52.85 | 52.85 | -5.00% | 95,639 |
| Dec 5, 2025 | 55.55 | 55.63 | 55.00 | 55.63 | 55.63 | 4.98% | 270,756 |
| Dec 4, 2025 | 52.80 | 52.99 | 52.35 | 52.99 | 52.99 | 4.99% | 420,961 |
| Dec 3, 2025 | 45.67 | 50.47 | 45.67 | 50.47 | 50.47 | 4.99% | 516,195 |
| Dec 2, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -4.98% | 32,916 |
| Dec 1, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -5.00% | 29,938 |
| Nov 28, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -5.00% | 5,492 |
| Nov 27, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -5.00% | 15,962 |
| Nov 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.99% | 4,209 |
| Nov 25, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -4.99% | 7,466 |
| Nov 24, 2025 | 71.88 | 72.20 | 65.36 | 65.36 | 65.36 | -5.00% | 59,056 |
| Nov 21, 2025 | 68.70 | 68.80 | 68.24 | 68.80 | 68.80 | 4.99% | 441,772 |
| Nov 20, 2025 | 65.00 | 65.53 | 65.00 | 65.53 | 65.53 | 5.00% | 337,854 |
| Nov 19, 2025 | 62.00 | 62.41 | 62.00 | 62.41 | 62.41 | 5.00% | 257,321 |
| Nov 18, 2025 | 59.00 | 59.69 | 59.00 | 59.44 | 59.44 | 4.56% | 217,630 |
| Nov 17, 2025 | 56.86 | 56.86 | 56.00 | 56.85 | 56.85 | 4.97% | 141,617 |
| Nov 14, 2025 | 52.60 | 54.16 | 51.84 | 54.16 | 54.16 | 4.98% | 107,042 |
| Nov 13, 2025 | 48.89 | 51.59 | 46.69 | 51.59 | 51.59 | 4.99% | 117,448 |
| Nov 12, 2025 | 44.46 | 49.14 | 44.46 | 49.14 | 49.14 | 5.00% | 127,677 |
| Nov 11, 2025 | 46.78 | 47.90 | 46.78 | 46.80 | 46.80 | -4.96% | 135,059 |
| Nov 10, 2025 | 49.24 | 50.98 | 49.24 | 49.24 | 49.24 | -5.00% | 129,998 |
| Nov 7, 2025 | 50.56 | 52.67 | 50.56 | 51.83 | 51.83 | -2.61% | 129,237 |
| Nov 6, 2025 | 55.50 | 57.00 | 52.46 | 53.22 | 53.22 | -3.62% | 239,918 |
| Nov 4, 2025 | 50.02 | 55.28 | 50.02 | 55.22 | 55.22 | 4.88% | 541,978 |
| Nov 3, 2025 | 57.73 | 57.73 | 52.25 | 52.65 | 52.65 | -4.26% | 425,579 |
| Oct 31, 2025 | 53.50 | 54.99 | 53.45 | 54.99 | 54.99 | 4.98% | 265,940 |
| Oct 30, 2025 | 51.88 | 52.38 | 49.49 | 52.38 | 52.38 | 4.99% | 252,988 |