Speciality Restaurants Limited - SPECIALITY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102	101.81	101.81	103.7	100.6	41,829
February 19, 2026	100.9	102.13	102.13	103.09	100.9	38,131
February 18, 2026	100.9	100.81	100.81	102.64	100.25	54,766
February 17, 2026	100.75	100.7	100.7	102.79	99.84	66,301
February 16, 2026	105.7	100.25	100.25	105.7	99.82	138,315
February 13, 2026	103.2	104.89	104.89	105.79	99.22	90,768
February 12, 2026	106.9	101.51	101.51	107.45	100.91	111,954
February 11, 2026	112	104.91	104.91	114.89	104	124,030
February 10, 2026	111.26	110.96	110.96	112	108.01	47,685
February 09, 2026	110.57	111.26	111.26	112	109.12	28,201
February 06, 2026	110.02	110.57	110.57	111.03	108.9	12,500
February 05, 2026	115.3	111.1	111.1	115.3	109.8	27,032
February 04, 2026	115.28	114.64	114.64	115.99	111.02	24,441
February 03, 2026	108.3	115.28	115.28	117.03	106.05	91,885
February 02, 2026	105.74	106.89	106.89	108	102.02	29,206
February 01, 2026	102.9	105.36	105.36	106	101.12	22,204
January 30, 2026	102.9	102.95	102.95	103.9	101.71	25,558
January 29, 2026	104	102.75	102.75	104	101.1	16,580
January 28, 2026	101.71	103.92	103.92	104.32	101.71	37,078
January 27, 2026	104.14	103.76	103.76	104.58	101.45	30,440
January 23, 2026	107.9	104.14	104.14	107.9	103.51	15,036
January 22, 2026	106.04	106.94	106.94	108	104.3	21,109
January 21, 2026	103	105.37	105.37	108.8	101.03	52,938
January 20, 2026	103	102.99	102.99	105.5	101.4	71,350
January 19, 2026	106	104.62	104.62	106.3	104.06	23,655
January 16, 2026	109.03	106.86	106.86	109.39	105.91	69,283
January 14, 2026	108.1	109.03	109.03	109.99	107.31	23,249
January 13, 2026	111.3	108.41	108.41	111.9	107.6	59,939
January 12, 2026	113.6	110.65	110.65	113.6	108.44	52,934
January 09, 2026	116.39	111.92	111.92	117.4	110.82	47,296
January 08, 2026	118	116.26	116.26	120.52	115.02	61,106
January 07, 2026	116.59	118.93	118.93	119.48	115.01	81,167
January 06, 2026	112.14	115.79	115.79	117	111.09	167,066
January 05, 2026	110	112.14	112.14	114.74	107.5	136,590
January 02, 2026	110.12	109.22	109.22	113	106	119,112
January 01, 2026	110.13	109.58	109.58	116.38	108.35	130,235
December 31, 2025	109	112.52	112.52	113.49	108.9	75,523
December 30, 2025	109.3	109.77	109.77	112.01	107.92	106,518
December 29, 2025	111.35	108.43	108.43	114.69	107.8	173,934
December 26, 2025	113	112.67	112.67	121.93	110.59	305,364
December 24, 2025	112.2	112.02	112.02	114.78	108.6	106,816
December 23, 2025	114.4	111.48	111.48	114.9	109.99	63,475
December 22, 2025	114	114.11	114.11	117	113.15	52,156
December 19, 2025	110	115.11	115.11	116.9	108.98	104,335
December 18, 2025	114.9	110.24	110.24	115.24	108.98	104,380
December 17, 2025	116.57	114.5	114.5	116.57	113.3	38,021
December 16, 2025	116.4	116.4	116.4	122.51	114.85	79,355
December 15, 2025	114	118.69	118.69	122.8	114	108,445
December 12, 2025	114.39	116.72	116.72	117.35	113.44	52,628
December 11, 2025	117.6	113.45	113.45	117.91	112.01	109,953
December 10, 2025	117.1	116.67	116.67	118.65	115.31	25,824
December 09, 2025	117.23	116.91	116.91	117.29	114.89	39,132
December 08, 2025	118.9	117.23	117.23	118.9	115.51	34,982
December 05, 2025	119.4	118.16	118.16	120	117.35	81,486
December 04, 2025	121.96	118.87	118.87	122.49	118.31	49,455
December 03, 2025	119	121.36	121.36	122.48	118.22	25,606
December 02, 2025	124.1	118.36	118.36	124.1	117	80,738
December 01, 2025	127.45	122.5	122.5	127.5	122	65,265
November 28, 2025	129	125.65	125.65	135	124.55	96,711
November 27, 2025	129.94	129	129	130.3	128.01	16,791

Speciality Restaurants Limited (SPECIALITY.NS) NSE