Spice Lounge Food Works Limited (BOM:539895)
India
· Delayed Price · Currency is INR 28.73
-1.36 (-4.52%)
At close: Mar 9, 2026
Spice Lounge Food Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.09 | 30.09 | 28.59 | 28.73 | 28.73 | -4.52% | 15,425 |
| Mar 6, 2026 | 32.66 | 32.66 | 29.89 | 30.09 | 30.09 | -4.35% | 22,371 |
| Mar 5, 2026 | 29.98 | 31.47 | 29.98 | 31.46 | 31.46 | 4.94% | 116,867 |
| Mar 4, 2026 | 29.98 | 30.66 | 29.98 | 29.98 | 29.98 | -4.98% | 12,754 |
| Mar 2, 2026 | 31.54 | 32.53 | 31.54 | 31.55 | 31.55 | -4.94% | 17,053 |
| Feb 27, 2026 | 34.91 | 35.48 | 33.01 | 33.19 | 33.19 | -2.55% | 116,340 |
| Feb 26, 2026 | 30.87 | 34.11 | 30.87 | 34.06 | 34.06 | 4.83% | 14,854 |
| Feb 25, 2026 | 33.10 | 33.34 | 32.26 | 32.49 | 32.49 | -4.30% | 9,184 |
| Feb 24, 2026 | 34.00 | 35.00 | 33.87 | 33.95 | 33.95 | -4.77% | 35,507 |
| Feb 23, 2026 | 37.80 | 37.80 | 34.79 | 35.65 | 35.65 | -2.65% | 37,186 |
| Feb 20, 2026 | 38.00 | 38.00 | 36.01 | 36.62 | 36.62 | -1.61% | 14,888 |
| Feb 19, 2026 | 33.93 | 37.49 | 33.93 | 37.22 | 37.22 | 4.23% | 39,929 |
| Feb 18, 2026 | 35.40 | 37.07 | 35.36 | 35.71 | 35.71 | -4.06% | 52,271 |
| Feb 17, 2026 | 37.05 | 39.81 | 37.05 | 37.22 | 37.22 | -4.54% | 76,938 |
| Feb 16, 2026 | 36.60 | 40.44 | 36.60 | 38.99 | 38.99 | 1.22% | 84,559 |
| Feb 13, 2026 | 38.52 | 38.52 | 37.42 | 38.52 | 38.52 | 4.99% | 75,659 |
| Feb 12, 2026 | 36.68 | 36.69 | 36.68 | 36.69 | 36.69 | 4.98% | 9,194 |
| Feb 11, 2026 | 34.70 | 34.95 | 33.30 | 34.95 | 34.95 | 4.99% | 70,279 |
| Feb 10, 2026 | 30.30 | 33.30 | 30.30 | 33.29 | 33.29 | 4.82% | 34,503 |
| Feb 9, 2026 | 32.00 | 32.26 | 29.21 | 31.76 | 31.76 | 3.32% | 61,605 |
| Feb 6, 2026 | 31.25 | 31.25 | 28.29 | 30.74 | 30.74 | 3.26% | 87,992 |
| Feb 5, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 4.97% | 11,785 |
| Feb 4, 2026 | 27.01 | 28.36 | 25.66 | 28.36 | 28.36 | 5.00% | 33,473 |
| Feb 3, 2026 | 29.50 | 29.50 | 26.96 | 27.01 | 27.01 | -4.79% | 32,185 |
| Feb 2, 2026 | 29.86 | 30.00 | 28.37 | 28.37 | 28.37 | -4.99% | 19,550 |
| Feb 1, 2026 | 32.19 | 32.19 | 29.30 | 29.86 | 29.86 | -2.70% | 23,665 |
| Jan 30, 2026 | 30.10 | 31.60 | 30.10 | 30.69 | 30.69 | -3.12% | 38,669 |
| Jan 29, 2026 | 34.65 | 34.65 | 31.64 | 31.68 | 31.68 | -4.86% | 17,035 |
| Jan 28, 2026 | 33.00 | 34.51 | 31.23 | 33.30 | 33.30 | 1.31% | 26,481 |
| Jan 27, 2026 | 31.68 | 33.42 | 30.24 | 32.87 | 32.87 | 3.27% | 47,046 |
| Jan 23, 2026 | 32.00 | 33.33 | 31.05 | 31.83 | 31.83 | -2.60% | 26,699 |
| Jan 22, 2026 | 32.70 | 36.00 | 32.68 | 32.68 | 32.68 | -4.97% | 28,515 |
| Jan 21, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -4.97% | 6,722 |
| Jan 20, 2026 | 39.99 | 39.99 | 36.19 | 36.19 | 36.19 | -4.99% | 28,527 |
| Jan 19, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 4.99% | 24,323 |
| Jan 16, 2026 | 35.94 | 36.28 | 35.75 | 36.28 | 36.28 | 4.98% | 22,876 |
| Jan 14, 2026 | 31.28 | 34.56 | 31.28 | 34.56 | 34.56 | 4.98% | 33,114 |
| Jan 13, 2026 | 32.92 | 33.90 | 32.92 | 32.92 | 32.92 | -4.99% | 38,015 |
| Jan 12, 2026 | 35.50 | 35.50 | 34.65 | 34.65 | 34.65 | -4.99% | 21,021 |
| Jan 9, 2026 | 36.47 | 37.60 | 36.47 | 36.47 | 36.47 | -4.98% | 24,264 |
| Jan 8, 2026 | 38.65 | 40.90 | 38.38 | 38.38 | 38.38 | -5.00% | 35,955 |
| Jan 7, 2026 | 37.78 | 41.45 | 37.78 | 40.40 | 40.40 | 1.61% | 107,659 |
| Jan 6, 2026 | 42.94 | 42.94 | 39.76 | 39.76 | 39.76 | -4.99% | 64,969 |
| Jan 5, 2026 | 41.00 | 41.85 | 40.00 | 41.85 | 41.85 | 4.99% | 151,604 |
| Jan 2, 2026 | 37.58 | 39.86 | 36.26 | 39.86 | 39.86 | 4.98% | 219,988 |
| Jan 1, 2026 | 38.00 | 39.16 | 37.97 | 37.97 | 37.97 | -4.98% | 41,424 |
| Dec 31, 2025 | 41.22 | 41.22 | 39.96 | 39.96 | 39.96 | -4.99% | 37,986 |
| Dec 30, 2025 | 42.06 | 43.38 | 42.06 | 42.06 | 42.06 | -4.99% | 23,152 |
| Dec 29, 2025 | 44.30 | 45.66 | 44.27 | 44.27 | 44.27 | -4.98% | 74,159 |
| Dec 26, 2025 | 46.30 | 49.00 | 46.30 | 46.59 | 46.59 | -3.88% | 49,378 |
| Dec 24, 2025 | 46.84 | 50.00 | 46.84 | 48.47 | 48.47 | -1.68% | 45,895 |
| Dec 23, 2025 | 46.00 | 50.23 | 46.00 | 49.30 | 49.30 | 3.05% | 47,342 |
| Dec 22, 2025 | 48.00 | 50.10 | 47.65 | 47.84 | 47.84 | -4.61% | 78,246 |
| Dec 19, 2025 | 49.75 | 52.98 | 49.75 | 50.15 | 50.15 | -2.87% | 52,537 |
| Dec 18, 2025 | 54.00 | 54.64 | 49.44 | 51.63 | 51.63 | -0.79% | 117,283 |
| Dec 17, 2025 | 53.00 | 55.00 | 51.96 | 52.04 | 52.04 | -0.69% | 114,198 |
| Dec 16, 2025 | 48.01 | 52.40 | 47.42 | 52.40 | 52.40 | 4.99% | 239,586 |
| Dec 15, 2025 | 49.91 | 52.27 | 49.91 | 49.91 | 49.91 | -4.99% | 321,867 |
| Dec 12, 2025 | 50.50 | 52.58 | 50.25 | 52.53 | 52.53 | 4.89% | 327,721 |
| Dec 11, 2025 | 47.00 | 50.08 | 45.51 | 50.08 | 50.08 | 4.99% | 242,025 |
| Dec 10, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -5.00% | 46,814 |
| Dec 9, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -5.00% | 15,461 |
| Dec 8, 2025 | 58.41 | 58.41 | 52.85 | 52.85 | 52.85 | -5.00% | 95,639 |
| Dec 5, 2025 | 55.55 | 55.63 | 55.00 | 55.63 | 55.63 | 4.98% | 270,756 |
| Dec 4, 2025 | 52.80 | 52.99 | 52.35 | 52.99 | 52.99 | 4.99% | 420,961 |
| Dec 3, 2025 | 45.67 | 50.47 | 45.67 | 50.47 | 50.47 | 4.99% | 516,195 |
| Dec 2, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -4.98% | 32,916 |
| Dec 1, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -5.00% | 29,938 |
| Nov 28, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -5.00% | 5,492 |
| Nov 27, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -5.00% | 15,962 |
| Nov 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.99% | 4,209 |
| Nov 25, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -4.99% | 7,466 |
| Nov 24, 2025 | 71.88 | 72.20 | 65.36 | 65.36 | 65.36 | -5.00% | 59,056 |
| Nov 21, 2025 | 68.70 | 68.80 | 68.24 | 68.80 | 68.80 | 4.99% | 441,772 |
| Nov 20, 2025 | 65.00 | 65.53 | 65.00 | 65.53 | 65.53 | 5.00% | 337,854 |
| Nov 19, 2025 | 62.00 | 62.41 | 62.00 | 62.41 | 62.41 | 5.00% | 257,321 |
| Nov 18, 2025 | 59.00 | 59.69 | 59.00 | 59.44 | 59.44 | 4.56% | 217,630 |
| Nov 17, 2025 | 56.86 | 56.86 | 56.00 | 56.85 | 56.85 | 4.97% | 141,617 |
| Nov 14, 2025 | 52.60 | 54.16 | 51.84 | 54.16 | 54.16 | 4.98% | 107,042 |
| Nov 13, 2025 | 48.89 | 51.59 | 46.69 | 51.59 | 51.59 | 4.99% | 117,448 |
| Nov 12, 2025 | 44.46 | 49.14 | 44.46 | 49.14 | 49.14 | 5.00% | 127,677 |
| Nov 11, 2025 | 46.78 | 47.90 | 46.78 | 46.80 | 46.80 | -4.96% | 135,059 |
| Nov 10, 2025 | 49.24 | 50.98 | 49.24 | 49.24 | 49.24 | -5.00% | 129,998 |
| Nov 7, 2025 | 50.56 | 52.67 | 50.56 | 51.83 | 51.83 | -2.61% | 129,237 |
| Nov 6, 2025 | 55.50 | 57.00 | 52.46 | 53.22 | 53.22 | -3.62% | 239,918 |
| Nov 4, 2025 | 50.02 | 55.28 | 50.02 | 55.22 | 55.22 | 4.88% | 541,978 |
| Nov 3, 2025 | 57.73 | 57.73 | 52.25 | 52.65 | 52.65 | -4.26% | 425,579 |
| Oct 31, 2025 | 53.50 | 54.99 | 53.45 | 54.99 | 54.99 | 4.98% | 265,940 |
| Oct 30, 2025 | 51.88 | 52.38 | 49.49 | 52.38 | 52.38 | 4.99% | 252,988 |
| Oct 29, 2025 | 49.30 | 49.89 | 48.99 | 49.89 | 49.89 | 4.99% | 337,213 |
| Oct 28, 2025 | 46.17 | 47.52 | 46.17 | 47.52 | 47.52 | 4.99% | 223,162 |
| Oct 27, 2025 | 44.99 | 45.90 | 44.00 | 45.26 | 45.26 | 2.70% | 155,414 |
| Oct 24, 2025 | 44.00 | 45.90 | 43.00 | 44.07 | 44.07 | 0.16% | 60,169 |
| Oct 23, 2025 | 43.95 | 45.30 | 42.75 | 44.00 | 44.00 | 1.97% | 97,196 |
| Oct 21, 2025 | 44.73 | 44.73 | 42.81 | 43.15 | 43.15 | 1.29% | 146,233 |
| Oct 20, 2025 | 41.60 | 42.88 | 40.75 | 42.60 | 42.60 | 4.31% | 182,927 |
| Oct 17, 2025 | 38.47 | 41.00 | 38.27 | 40.84 | 40.84 | 1.39% | 55,878 |
| Oct 16, 2025 | 40.50 | 40.50 | 39.65 | 40.28 | 40.28 | 0.80% | 52,875 |
| Oct 15, 2025 | 40.38 | 41.94 | 38.00 | 39.96 | 39.96 | -0.08% | 105,821 |
| Oct 14, 2025 | 39.70 | 40.38 | 39.00 | 39.99 | 39.99 | 3.98% | 75,176 |