Spice Lounge Food Works Limited (BOM:539895)
India
· Delayed Price · Currency is INR 23.44
-1.63 (-6.50%)
At close: Apr 28, 2026
Spice Lounge Food Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.79 | 25.80 | 22.57 | 23.44 | 23.44 | -6.50% | 183,270 |
| Apr 27, 2026 | 26.02 | 26.55 | 24.80 | 25.07 | 25.07 | -1.72% | 31,613 |
| Apr 24, 2026 | 26.37 | 27.00 | 25.00 | 25.51 | 25.51 | -3.26% | 59,177 |
| Apr 23, 2026 | 28.48 | 28.48 | 25.51 | 26.37 | 26.37 | -1.75% | 38,455 |
| Apr 22, 2026 | 26.66 | 27.09 | 26.00 | 26.84 | 26.84 | 1.09% | 37,128 |
| Apr 21, 2026 | 27.24 | 29.00 | 24.52 | 26.55 | 26.55 | -2.53% | 394,371 |
| Apr 20, 2026 | 31.40 | 32.32 | 26.46 | 27.24 | 27.24 | -7.32% | 516,598 |
| Apr 17, 2026 | 29.90 | 30.19 | 29.30 | 29.39 | 29.39 | -1.80% | 14,612 |
| Apr 16, 2026 | 30.99 | 30.99 | 29.15 | 29.93 | 29.93 | 1.46% | 18,406 |
| Apr 15, 2026 | 30.40 | 31.50 | 28.78 | 29.50 | 29.50 | -2.38% | 23,395 |
| Apr 13, 2026 | 30.61 | 30.61 | 28.14 | 30.22 | 30.22 | -3.33% | 24,328 |
| Apr 10, 2026 | 32.63 | 32.63 | 30.61 | 31.26 | 31.26 | -3.61% | 20,540 |
| Apr 9, 2026 | 34.80 | 34.80 | 30.10 | 32.43 | 32.43 | 0.93% | 67,037 |
| Apr 8, 2026 | 32.13 | 32.13 | 30.00 | 32.13 | 32.13 | 10.00% | 64,275 |
| Apr 7, 2026 | 29.21 | 29.21 | 28.00 | 29.21 | 29.21 | 5.00% | 10,948 |
| Apr 6, 2026 | 27.50 | 27.82 | 27.03 | 27.82 | 27.82 | 4.98% | 8,601 |
| Apr 2, 2026 | 26.45 | 26.50 | 24.26 | 26.50 | 26.50 | 4.99% | 17,213 |
| Apr 1, 2026 | 23.80 | 25.24 | 23.80 | 25.24 | 25.24 | 4.99% | 5,828 |
| Mar 30, 2026 | 25.55 | 25.79 | 23.86 | 24.04 | 24.04 | -3.99% | 14,341 |
| Mar 27, 2026 | 27.10 | 27.10 | 24.97 | 25.04 | 25.04 | -4.72% | 87,620 |
| Mar 25, 2026 | 27.54 | 28.38 | 26.17 | 26.28 | 26.28 | -4.58% | 62,640 |
| Mar 24, 2026 | 28.00 | 28.78 | 27.16 | 27.54 | 27.54 | -2.41% | 9,655 |
| Mar 23, 2026 | 27.30 | 28.90 | 26.51 | 28.22 | 28.22 | 1.51% | 27,567 |
| Mar 20, 2026 | 29.44 | 29.44 | 27.25 | 27.80 | 27.80 | -1.42% | 17,059 |
| Mar 19, 2026 | 29.51 | 30.20 | 27.52 | 28.20 | 28.20 | -2.52% | 23,891 |
| Mar 18, 2026 | 28.40 | 29.10 | 27.16 | 28.93 | 28.93 | 4.37% | 36,592 |
| Mar 17, 2026 | 29.38 | 29.38 | 27.27 | 27.72 | 27.72 | -1.81% | 21,495 |
| Mar 16, 2026 | 30.10 | 30.48 | 28.05 | 28.23 | 28.23 | -3.16% | 36,628 |
| Mar 13, 2026 | 29.87 | 30.51 | 27.61 | 29.15 | 29.15 | 0.31% | 39,628 |
| Mar 12, 2026 | 29.99 | 29.99 | 28.13 | 29.06 | 29.06 | -1.22% | 14,183 |
| Mar 11, 2026 | 31.38 | 31.49 | 29.10 | 29.42 | 29.42 | -2.32% | 22,523 |
| Mar 10, 2026 | 29.94 | 30.16 | 28.65 | 30.12 | 30.12 | 4.84% | 80,823 |
| 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 |