Speciality Restaurants Limited (NSE:SPECIALITY)
India · Delayed Price · Currency is INR 126.58
+0.82 (0.65%)
Aug 7, 2025, 1:30 PM IST
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 129.35 | 131.44 | 124.11 | 125.76 | 125.76 | -2.81% | 40,328 |
| Aug 5, 2025 | 132.50 | 133.38 | 128.66 | 129.40 | 129.40 | -1.74% | 13,064 |
| Aug 4, 2025 | 131.30 | 135.17 | 129.00 | 131.69 | 131.69 | 0.40% | 21,372 |
| Aug 1, 2025 | 132.49 | 132.49 | 130.00 | 131.17 | 131.17 | -0.54% | 16,196 |
| Jul 31, 2025 | 127.15 | 132.59 | 127.15 | 131.88 | 131.88 | 0.63% | 15,491 |
| Jul 30, 2025 | 130.00 | 132.59 | 129.39 | 131.06 | 131.06 | 0.96% | 16,551 |
| Jul 29, 2025 | 130.50 | 130.50 | 127.36 | 129.82 | 129.82 | -0.28% | 20,910 |
| Jul 28, 2025 | 132.00 | 134.29 | 129.60 | 130.19 | 130.19 | -2.15% | 14,769 |
| Jul 25, 2025 | 135.70 | 135.70 | 131.01 | 133.05 | 133.05 | -1.14% | 38,452 |
| Jul 24, 2025 | 139.20 | 139.20 | 133.10 | 134.59 | 134.59 | -2.96% | 46,741 |
| Jul 23, 2025 | 141.24 | 141.99 | 138.47 | 138.70 | 138.70 | -1.80% | 35,417 |
| Jul 22, 2025 | 138.07 | 142.23 | 136.17 | 141.24 | 141.24 | 2.80% | 66,805 |
| Jul 21, 2025 | 139.22 | 140.36 | 135.50 | 137.39 | 137.39 | -0.04% | 88,302 |
| Jul 18, 2025 | 135.40 | 139.70 | 132.51 | 137.45 | 137.45 | 1.94% | 70,560 |
| Jul 17, 2025 | 134.10 | 136.35 | 132.34 | 134.83 | 134.83 | 0.36% | 58,615 |
| Jul 16, 2025 | 131.47 | 135.50 | 129.41 | 134.35 | 134.35 | 2.24% | 74,992 |
| Jul 15, 2025 | 128.60 | 132.00 | 128.60 | 131.41 | 131.41 | 0.99% | 17,537 |
| Jul 14, 2025 | 129.00 | 131.10 | 128.12 | 130.12 | 130.12 | 0.39% | 20,475 |
| Jul 11, 2025 | 130.90 | 132.99 | 128.01 | 129.62 | 129.62 | 0.27% | 56,803 |
| Jul 10, 2025 | 130.00 | 131.70 | 128.01 | 129.27 | 129.27 | -0.18% | 30,942 |
| Jul 9, 2025 | 125.10 | 133.01 | 125.10 | 129.50 | 129.50 | 1.97% | 60,299 |
| Jul 8, 2025 | 126.11 | 128.99 | 125.70 | 127.00 | 127.00 | 0.71% | 24,283 |
| Jul 7, 2025 | 125.90 | 127.10 | 124.95 | 126.10 | 126.10 | 0.17% | 31,719 |
| Jul 4, 2025 | 128.90 | 129.00 | 125.55 | 125.88 | 125.88 | -1.54% | 46,116 |
| Jul 3, 2025 | 126.41 | 129.00 | 125.41 | 127.85 | 127.85 | 1.15% | 42,901 |
| Jul 2, 2025 | 126.74 | 127.40 | 125.40 | 126.40 | 126.40 | -0.26% | 17,600 |
| Jul 1, 2025 | 127.80 | 129.63 | 126.00 | 126.73 | 126.73 | 0.88% | 23,146 |
| Jun 30, 2025 | 128.30 | 128.40 | 125.02 | 125.63 | 125.63 | -1.43% | 62,947 |
| Jun 27, 2025 | 128.40 | 128.45 | 127.02 | 127.45 | 127.45 | -0.20% | 9,046 |
| Jun 26, 2025 | 130.00 | 130.00 | 125.55 | 127.70 | 127.70 | -0.02% | 37,815 |
| Jun 25, 2025 | 126.89 | 129.00 | 125.80 | 127.72 | 127.72 | 1.65% | 68,220 |
| Jun 24, 2025 | 126.00 | 128.77 | 124.36 | 125.65 | 125.65 | 0.50% | 60,640 |
| Jun 23, 2025 | 124.00 | 127.10 | 124.00 | 125.02 | 125.02 | -1.08% | 19,094 |
| Jun 20, 2025 | 126.10 | 131.00 | 125.01 | 126.39 | 126.39 | 0.38% | 34,944 |
| Jun 19, 2025 | 126.50 | 127.19 | 125.00 | 125.91 | 125.91 | -0.13% | 27,905 |
| Jun 18, 2025 | 126.43 | 127.50 | 124.01 | 126.07 | 126.07 | 0.21% | 22,061 |
| Jun 17, 2025 | 127.29 | 129.99 | 125.10 | 125.81 | 125.81 | -0.66% | 28,847 |
| Jun 16, 2025 | 126.00 | 129.37 | 125.01 | 126.64 | 126.64 | -1.67% | 67,557 |
| Jun 13, 2025 | 123.00 | 130.00 | 122.50 | 128.79 | 128.79 | 2.44% | 58,732 |
| Jun 12, 2025 | 130.60 | 130.98 | 124.99 | 125.72 | 125.72 | -3.57% | 49,751 |
| Jun 11, 2025 | 129.20 | 132.20 | 129.19 | 130.38 | 130.38 | 1.04% | 22,151 |
| Jun 10, 2025 | 130.46 | 131.14 | 128.61 | 129.04 | 129.04 | -0.84% | 25,243 |
| Jun 9, 2025 | 128.30 | 132.40 | 128.17 | 130.13 | 130.13 | 1.68% | 59,164 |
| Jun 6, 2025 | 128.03 | 129.51 | 126.10 | 127.98 | 127.98 | -0.15% | 22,294 |
| Jun 5, 2025 | 126.30 | 130.06 | 125.02 | 128.17 | 128.17 | 2.22% | 26,580 |
| Jun 4, 2025 | 127.27 | 127.49 | 124.95 | 125.39 | 125.39 | -1.48% | 40,313 |
| Jun 3, 2025 | 128.30 | 129.59 | 126.66 | 127.27 | 127.27 | 0.17% | 33,082 |
| Jun 2, 2025 | 130.00 | 132.79 | 126.15 | 127.06 | 127.06 | -3.99% | 98,636 |
| May 30, 2025 | 132.40 | 133.64 | 131.48 | 132.34 | 132.34 | 0.55% | 24,941 |
| May 29, 2025 | 134.49 | 135.10 | 130.50 | 131.61 | 131.61 | -2.00% | 42,310 |