Spice Lounge Food Works Limited (BOM:539895)
India · Delayed Price · Currency is INR 22.45
-1.18 (-4.99%)
At close: Oct 23, 2026
Spice Lounge Food Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -4.99% | 54,141 |
| Oct 22, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -4.99% | 20,431 |
| Oct 21, 2026 | 24.86 | 24.87 | 24.86 | 24.87 | 24.87 | 4.98% | 1,236,021 |
| Oct 19, 2026 | 23.01 | 23.69 | 22.99 | 23.69 | 23.69 | 4.96% | 1,651,406 |
| Oct 16, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -4.97% | 138,440 |
| Oct 15, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -5.00% | 65,169 |
| Oct 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.98% | 39,878 |
| Oct 13, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -4.98% | 72,213 |
| Oct 12, 2026 | 27.68 | 27.69 | 27.68 | 27.69 | 27.69 | 4.97% | 1,658,652 |
| Oct 9, 2026 | 26.37 | 26.38 | 26.37 | 26.38 | 26.38 | 4.97% | 1,965,827 |
| Oct 8, 2026 | 23.50 | 25.13 | 23.50 | 25.13 | 25.13 | 4.97% | 2,945,058 |
| Oct 7, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -4.96% | 48,857 |
| Oct 6, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -4.98% | 53,863 |
| Oct 5, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -4.98% | 18,883 |
| Oct 1, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -4.97% | 59,523 |
| Sep 30, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -4.98% | 132,349 |
| Sep 29, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -4.98% | 29,160 |
| Sep 28, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -5.00% | 26,459 |
| Sep 25, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -5.00% | 61,317 |
| Sep 24, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -4.98% | 28,602 |
| Sep 23, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -4.99% | 31,522 |
| Sep 22, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -5.00% | 66,310 |
| Sep 21, 2026 | 42.00 | 42.01 | 42.00 | 42.01 | 42.01 | 5.00% | 1,870,797 |
| Sep 18, 2026 | 40.01 | 40.01 | 40.00 | 40.01 | 40.01 | 4.99% | 1,297,589 |
| Sep 17, 2026 | 38.11 | 38.11 | 38.10 | 38.11 | 38.11 | 4.99% | 1,607,048 |
| Sep 16, 2026 | 36.30 | 36.30 | 36.29 | 36.30 | 36.30 | 4.97% | 1,415,087 |
| Sep 15, 2026 | 34.58 | 34.58 | 34.57 | 34.58 | 34.58 | 4.98% | 919,148 |
| Sep 11, 2026 | 32.93 | 32.94 | 32.93 | 32.94 | 32.94 | 4.97% | 1,127,145 |
| Sep 10, 2026 | 31.37 | 31.38 | 31.37 | 31.38 | 31.38 | 4.98% | 1,076,579 |
| Sep 9, 2026 | 29.89 | 29.89 | 29.88 | 29.89 | 29.89 | 4.99% | 1,504,333 |
| Sep 8, 2026 | 28.47 | 28.47 | 28.46 | 28.47 | 28.47 | 4.98% | 745,462 |
| Sep 7, 2026 | 27.12 | 27.12 | 27.11 | 27.12 | 27.12 | 4.99% | 1,046,711 |
| Sep 4, 2026 | 25.82 | 25.83 | 25.82 | 25.83 | 25.83 | 5.00% | 1,002,426 |
| Sep 3, 2026 | 24.59 | 24.60 | 24.59 | 24.60 | 24.60 | 4.99% | 725,500 |
| Sep 2, 2026 | 23.42 | 23.43 | 23.42 | 23.43 | 23.43 | 4.97% | 770,073 |
| Sep 1, 2026 | 21.20 | 22.32 | 20.86 | 22.32 | 22.32 | 4.99% | 382,070 |
| Aug 31, 2026 | 23.79 | 24.73 | 21.16 | 21.26 | 21.26 | -9.57% | 1,663,290 |
| Aug 28, 2026 | 25.20 | 25.94 | 23.29 | 23.51 | 23.51 | -5.39% | 228,697 |
| Aug 27, 2026 | 27.45 | 27.45 | 24.16 | 24.85 | 24.85 | -5.44% | 1,136,453 |
| Aug 26, 2026 | 26.00 | 28.55 | 25.90 | 26.28 | 26.28 | 1.23% | 595,105 |
| Aug 25, 2026 | 26.41 | 29.88 | 25.50 | 25.96 | 25.96 | -4.45% | 181,004 |
| Aug 24, 2026 | 29.25 | 29.25 | 26.77 | 27.17 | 27.17 | -3.89% | 610,374 |
| Aug 21, 2026 | 31.44 | 31.79 | 27.66 | 28.27 | 28.27 | -4.46% | 213,095 |
| Aug 20, 2026 | 30.10 | 30.10 | 27.61 | 29.59 | 29.59 | 8.11% | 223,750 |
| Aug 19, 2026 | 29.50 | 29.50 | 26.25 | 27.37 | 27.37 | -1.83% | 63,400 |
| Aug 18, 2026 | 25.55 | 28.18 | 25.55 | 27.88 | 27.88 | 8.82% | 100,823 |
| Aug 17, 2026 | 24.88 | 26.95 | 24.88 | 25.62 | 25.62 | -7.31% | 139,206 |
| Aug 14, 2026 | 33.77 | 33.78 | 27.64 | 27.64 | 27.64 | -10.00% | 597,681 |
| Aug 13, 2026 | 30.70 | 30.71 | 30.70 | 30.71 | 30.71 | 9.99% | 1,038,501 |
| Aug 12, 2026 | 26.67 | 27.92 | 25.00 | 27.92 | 27.92 | 9.96% | 245,948 |