Spice Lounge Food Works Limited (BOM:539895)
India · Delayed Price · Currency is INR 27.90
-1.46 (-4.97%)
At close: Oct 1, 2026
Spice Lounge Food Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 25.00 | 26.89 | 25.00 | 25.39 | 25.39 | -1.86% | 66,582 |
| Aug 10, 2026 | 25.50 | 27.50 | 25.10 | 25.87 | 25.87 | 1.77% | 36,477 |
| Aug 7, 2026 | 26.50 | 26.51 | 24.51 | 25.42 | 25.42 | 1.19% | 28,072 |
| Aug 6, 2026 | 24.29 | 26.10 | 24.20 | 25.12 | 25.12 | 1.05% | 75,562 |
| Aug 5, 2026 | 25.85 | 25.85 | 24.45 | 24.86 | 24.86 | -1.07% | 19,753 |
| Aug 4, 2026 | 26.20 | 26.40 | 24.24 | 25.13 | 25.13 | -1.49% | 34,610 |
| Aug 3, 2026 | 24.85 | 25.57 | 24.62 | 25.51 | 25.51 | 4.72% | 93,641 |
| Jul 31, 2026 | 23.43 | 24.36 | 23.03 | 24.36 | 24.36 | 5.00% | 22,039 |
| Jul 30, 2026 | 22.45 | 23.35 | 21.65 | 23.20 | 23.20 | 4.13% | 21,854 |
| Jul 29, 2026 | 23.50 | 23.50 | 22.00 | 22.28 | 22.28 | -3.55% | 81,363 |
| Jul 28, 2026 | 24.05 | 24.05 | 22.51 | 23.10 | 23.10 | -0.60% | 23,776 |
| Jul 27, 2026 | 23.76 | 24.35 | 22.85 | 23.24 | 23.24 | -0.21% | 22,650 |
| Jul 24, 2026 | 22.55 | 23.80 | 22.55 | 23.29 | 23.29 | -0.89% | 10,914 |
| Jul 23, 2026 | 23.05 | 24.17 | 23.05 | 23.50 | 23.50 | -1.71% | 31,087 |