Spice Lounge Food Works Limited (BOM:539895)
India · Delayed Price · Currency is INR 25.04
-1.24 (-4.72%)
At close: Mar 27, 2026
Spice Lounge Food Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.10 | 27.10 | 24.97 | 25.04 | 25.04 | -4.72% | 87,620 |
| Mar 25, 2026 | 27.54 | 28.38 | 26.17 | 26.28 | 26.28 | -4.58% | 62,640 |
| Mar 24, 2026 | 28.00 | 28.78 | 27.16 | 27.54 | 27.54 | -2.41% | 9,655 |
| Mar 23, 2026 | 27.30 | 28.90 | 26.51 | 28.22 | 28.22 | 1.51% | 27,567 |
| Mar 20, 2026 | 29.44 | 29.44 | 27.25 | 27.80 | 27.80 | -1.42% | 17,059 |
| Mar 19, 2026 | 29.51 | 30.20 | 27.52 | 28.20 | 28.20 | -2.52% | 23,891 |
| Mar 18, 2026 | 28.40 | 29.10 | 27.16 | 28.93 | 28.93 | 4.37% | 36,592 |
| Mar 17, 2026 | 29.38 | 29.38 | 27.27 | 27.72 | 27.72 | -1.81% | 21,495 |
| Mar 16, 2026 | 30.10 | 30.48 | 28.05 | 28.23 | 28.23 | -3.16% | 36,628 |
| Mar 13, 2026 | 29.87 | 30.51 | 27.61 | 29.15 | 29.15 | 0.31% | 39,628 |
| Mar 12, 2026 | 29.99 | 29.99 | 28.13 | 29.06 | 29.06 | -1.22% | 14,183 |
| Mar 11, 2026 | 31.38 | 31.49 | 29.10 | 29.42 | 29.42 | -2.32% | 22,523 |
| Mar 10, 2026 | 29.94 | 30.16 | 28.65 | 30.12 | 30.12 | 4.84% | 80,823 |
| Mar 9, 2026 | 30.09 | 30.09 | 28.59 | 28.73 | 28.73 | -4.52% | 15,425 |
| Mar 6, 2026 | 32.66 | 32.66 | 29.89 | 30.09 | 30.09 | -4.35% | 22,371 |
| Mar 5, 2026 | 29.98 | 31.47 | 29.98 | 31.46 | 31.46 | 4.94% | 116,867 |
| Mar 4, 2026 | 29.98 | 30.66 | 29.98 | 29.98 | 29.98 | -4.98% | 12,754 |
| Mar 2, 2026 | 31.54 | 32.53 | 31.54 | 31.55 | 31.55 | -4.94% | 17,053 |
| Feb 27, 2026 | 34.91 | 35.48 | 33.01 | 33.19 | 33.19 | -2.55% | 116,340 |
| Feb 26, 2026 | 30.87 | 34.11 | 30.87 | 34.06 | 34.06 | 4.83% | 14,854 |
| Feb 25, 2026 | 33.10 | 33.34 | 32.26 | 32.49 | 32.49 | -4.30% | 9,184 |
| Feb 24, 2026 | 34.00 | 35.00 | 33.87 | 33.95 | 33.95 | -4.77% | 35,507 |
| Feb 23, 2026 | 37.80 | 37.80 | 34.79 | 35.65 | 35.65 | -2.65% | 37,186 |
| Feb 20, 2026 | 38.00 | 38.00 | 36.01 | 36.62 | 36.62 | -1.61% | 14,888 |
| Feb 19, 2026 | 33.93 | 37.49 | 33.93 | 37.22 | 37.22 | 4.23% | 39,929 |
| Feb 18, 2026 | 35.40 | 37.07 | 35.36 | 35.71 | 35.71 | -4.06% | 52,271 |
| Feb 17, 2026 | 37.05 | 39.81 | 37.05 | 37.22 | 37.22 | -4.54% | 76,938 |
| Feb 16, 2026 | 36.60 | 40.44 | 36.60 | 38.99 | 38.99 | 1.22% | 84,559 |
| Feb 13, 2026 | 38.52 | 38.52 | 37.42 | 38.52 | 38.52 | 4.99% | 75,659 |
| Feb 12, 2026 | 36.68 | 36.69 | 36.68 | 36.69 | 36.69 | 4.98% | 9,194 |
| Feb 11, 2026 | 34.70 | 34.95 | 33.30 | 34.95 | 34.95 | 4.99% | 70,279 |
| Feb 10, 2026 | 30.30 | 33.30 | 30.30 | 33.29 | 33.29 | 4.82% | 34,503 |
| Feb 9, 2026 | 32.00 | 32.26 | 29.21 | 31.76 | 31.76 | 3.32% | 61,605 |
| Feb 6, 2026 | 31.25 | 31.25 | 28.29 | 30.74 | 30.74 | 3.26% | 87,992 |
| Feb 5, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 4.97% | 11,785 |
| Feb 4, 2026 | 27.01 | 28.36 | 25.66 | 28.36 | 28.36 | 5.00% | 33,473 |
| Feb 3, 2026 | 29.50 | 29.50 | 26.96 | 27.01 | 27.01 | -4.79% | 32,185 |
| Feb 2, 2026 | 29.86 | 30.00 | 28.37 | 28.37 | 28.37 | -4.99% | 19,550 |
| Feb 1, 2026 | 32.19 | 32.19 | 29.30 | 29.86 | 29.86 | -2.70% | 23,665 |
| Jan 30, 2026 | 30.10 | 31.60 | 30.10 | 30.69 | 30.69 | -3.12% | 38,669 |
| Jan 29, 2026 | 34.65 | 34.65 | 31.64 | 31.68 | 31.68 | -4.86% | 17,035 |
| Jan 28, 2026 | 33.00 | 34.51 | 31.23 | 33.30 | 33.30 | 1.31% | 26,481 |
| Jan 27, 2026 | 31.68 | 33.42 | 30.24 | 32.87 | 32.87 | 3.27% | 47,046 |
| Jan 23, 2026 | 32.00 | 33.33 | 31.05 | 31.83 | 31.83 | -2.60% | 26,699 |
| Jan 22, 2026 | 32.70 | 36.00 | 32.68 | 32.68 | 32.68 | -4.97% | 28,515 |
| Jan 21, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -4.97% | 6,722 |
| Jan 20, 2026 | 39.99 | 39.99 | 36.19 | 36.19 | 36.19 | -4.99% | 28,527 |
| Jan 19, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 4.99% | 24,323 |
| Jan 16, 2026 | 35.94 | 36.28 | 35.75 | 36.28 | 36.28 | 4.98% | 22,876 |
| Jan 14, 2026 | 31.28 | 34.56 | 31.28 | 34.56 | 34.56 | 4.98% | 33,114 |