Spice Lounge Food Works Limited (BOM:539895)
India · Delayed Price · Currency is INR 53.22
-2.00 (-3.62%)
At close: Nov 6, 2025
Spice Lounge Food Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 49.30 | 49.89 | 48.99 | 49.89 | 49.89 | 4.99% | 337,213 |
| Oct 28, 2025 | 46.17 | 47.52 | 46.17 | 47.52 | 47.52 | 4.99% | 223,162 |
| Oct 27, 2025 | 44.99 | 45.90 | 44.00 | 45.26 | 45.26 | 2.70% | 155,414 |
| Oct 24, 2025 | 44.00 | 45.90 | 43.00 | 44.07 | 44.07 | 0.16% | 60,169 |
| Oct 23, 2025 | 43.95 | 45.30 | 42.75 | 44.00 | 44.00 | 1.97% | 97,196 |
| Oct 21, 2025 | 44.73 | 44.73 | 42.81 | 43.15 | 43.15 | 1.29% | 146,233 |
| Oct 20, 2025 | 41.60 | 42.88 | 40.75 | 42.60 | 42.60 | 4.31% | 182,927 |
| Oct 17, 2025 | 38.47 | 41.00 | 38.27 | 40.84 | 40.84 | 1.39% | 55,878 |
| Oct 16, 2025 | 40.50 | 40.50 | 39.65 | 40.28 | 40.28 | 0.80% | 52,875 |
| Oct 15, 2025 | 40.38 | 41.94 | 38.00 | 39.96 | 39.96 | -0.08% | 105,821 |
| Oct 14, 2025 | 39.70 | 40.38 | 39.00 | 39.99 | 39.99 | 3.98% | 75,176 |
| Oct 13, 2025 | 38.69 | 38.69 | 35.50 | 38.46 | 38.46 | 4.37% | 69,156 |
| Oct 10, 2025 | 36.10 | 36.85 | 35.41 | 36.85 | 36.85 | 1.99% | 45,757 |
| Oct 9, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -1.98% | 2,939 |
| Oct 8, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -1.99% | 3,311 |
| Oct 7, 2025 | 38.37 | 38.37 | 37.61 | 37.61 | 37.61 | -1.98% | 31,596 |
| Oct 6, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -1.99% | 76,907 |
| Oct 3, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -1.98% | 8,179 |
| Oct 1, 2025 | 41.56 | 41.56 | 39.94 | 39.94 | 39.94 | -1.99% | 54,193 |
| Sep 30, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1.98% | 16,390 |
| Sep 29, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 1.99% | 6,074 |
| Sep 26, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 1.98% | 67,563 |
| Sep 25, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 1.99% | 57,519 |
| Sep 24, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -1.98% | 3,474 |
| Sep 23, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -1.99% | 6,304 |
| Sep 22, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -2.00% | 25,161 |
| Sep 19, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -1.98% | 3,215 |
| Sep 18, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -1.99% | 7,671 |
| Sep 17, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -2.00% | 702 |
| Sep 16, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.98% | 3,515 |
| Sep 15, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -1.99% | 4,552 |
| Sep 12, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -1.99% | 3,084 |
| Sep 11, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -2.00% | 27,566 |
| Sep 10, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -1.98% | 1,881 |
| Sep 9, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -1.98% | 3,721 |
| Sep 8, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -1.98% | 5,474 |
| 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 |