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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	142.69	142.33	142.33	145.43	140.45	38,309
October 23, 2025	139.02	142.16	142.16	142.89	139.02	24,761
October 21, 2025	139	141.11	141.11	142.5	138.4	29,569
October 20, 2025	138.79	137.5	137.5	140.8	135.62	24,512
October 17, 2025	142.7	138.79	138.79	146.9	137	82,310
October 16, 2025	135	141.29	141.29	142.4	135	54,443
October 15, 2025	134.89	134.07	134.07	137.9	131.21	52,656
October 14, 2025	137.84	134.94	134.94	138.59	134.02	22,215
October 13, 2025	139.6	137.56	137.56	139.6	136.31	23,014
October 10, 2025	139.05	138.81	138.81	140.58	136	32,874
October 09, 2025	147.2	137.95	137.95	148.01	137.1	88,390
October 08, 2025	138	145.33	145.33	146.85	138	77,728
October 07, 2025	150.1	139.2	139.2	154	137.57	241,015
October 06, 2025	147	148.22	148.22	150	143.48	99,060
October 03, 2025	142.4	147.03	147.03	149.95	140.48	121,292
October 01, 2025	135.95	141.15	141.15	142.33	135.1	68,201
September 30, 2025	139	135.11	135.11	144	133.83	64,178
September 29, 2025	127.7	138.87	138.87	149.49	127.7	747,611
September 26, 2025	131.29	126.84	126.84	131.29	126	13,659
September 25, 2025	133.2	130.99	130.99	133.2	130	9,561
September 24, 2025	133.5	132.65	132.65	134.98	130.97	14,000
September 23, 2025	134	132.67	132.67	135	130.01	26,874
September 22, 2025	132.6	133.18	133.18	135.79	128.29	62,074
September 19, 2025	126.07	130.64	130.64	131.9	125	59,705
September 18, 2025	127.12	126.07	126.07	127.74	124.01	21,937
September 17, 2025	128.1	127.12	127.12	128.24	125.55	11,062
September 16, 2025	125.7	126.69	126.69	132	124.59	139,963
September 15, 2025	124.06	125.54	125.54	126.5	123.95	31,152
September 12, 2025	126.6	124.06	124.06	126.6	123.16	21,908
September 11, 2025	125.69	125.71	125.71	127.98	125.11	18,489
September 10, 2025	127.2	125.55	125.55	127.32	125.01	17,103
September 09, 2025	125.79	127.18	127.18	128	125.08	48,598
September 08, 2025	121.3	125.73	125.73	126	121.3	36,112
September 05, 2025	124.01	123.76	123.76	125	122.7	47,824
September 04, 2025	123.9	124.59	124.59	125	122.61	42,101
September 03, 2025	123.4	123.19	123.19	124	122.5	39,922
September 02, 2025	122.83	123.27	123.27	123.5	122.72	14,695
September 01, 2025	122.1	122.99	122.99	123.8	121.39	16,933
August 29, 2025	123	123.14	123.14	123.89	122.16	17,267
August 28, 2025	123.06	123.45	123.45	123.79	122.51	16,414
August 26, 2025	124.69	123.06	122.06	124.7	122.12	27,020
August 25, 2025	124.9	123.84	122.83	125	123.15	22,260
August 22, 2025	124.5	124.7	124.7	125	124.16	8,671
August 21, 2025	125.6	124.36	124.36	125.6	124.05	42,021
August 20, 2025	124.57	125.41	125.41	125.5	124.26	17,918
August 19, 2025	123.7	124.47	124.47	125	123	27,755
August 18, 2025	124.8	123.56	123.56	124.8	123.31	26,426
August 14, 2025	127.4	123.62	123.62	127.4	123.31	15,470
August 13, 2025	123.9	126.76	126.76	128.35	123.9	13,311
August 12, 2025	124.85	123.76	123.76	124.9	123.01	16,161
August 11, 2025	124	124.22	124.22	127.99	123.5	41,864
August 08, 2025	124.5	124.44	124.44	127.02	124.03	17,760
August 07, 2025	126.99	126.39	126.39	129.9	124.51	67,638
August 06, 2025	129.35	125.76	125.76	131.44	124.11	40,328
August 05, 2025	132.5	129.4	129.4	133.38	128.66	13,064
August 04, 2025	131.3	131.69	131.69	135.17	129	21,372
August 01, 2025	132.49	131.17	131.17	132.49	130	16,196
July 31, 2025	127.15	131.88	131.88	132.59	127.15	15,491
July 30, 2025	130	131.06	131.06	132.59	129.39	16,551
July 29, 2025	130.5	129.82	129.82	130.5	127.36	20,910

Speciality Restaurants Limited (SPECIALITY.NS) NSE