NSE - Delayed Quote INR

Speciality Restaurants Limited (SPECIALITY.NS)

Compare
148.68
-5.80
(-3.75%)
At close: 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 2025153.48162.80146.25148.68148.68155,469
Jan 31, 2025132.99134.70130.05131.68131.6817,191
Jan 30, 2025132.64137.50132.59133.51133.5143,352
Jan 29, 2025129.99136.78129.10132.54132.5458,442
Jan 28, 2025135.66135.66128.00128.57128.5748,436
Jan 27, 2025137.01137.93134.10134.72134.7219,320
Jan 24, 2025138.00140.00136.81139.42139.4216,583
Jan 23, 2025139.50140.15137.50137.69137.6918,342
Jan 22, 2025138.70140.00138.12139.39139.3915,623
Jan 21, 2025140.50140.50137.99139.28139.2824,933
Jan 20, 2025138.11140.91138.02139.91139.9119,686
Jan 17, 2025139.05139.69137.07138.95138.9554,075
Jan 16, 2025141.90144.20136.21138.18138.1850,074
Jan 15, 2025140.00145.99140.00141.57141.5735,815
Jan 14, 2025140.00144.85137.72141.17141.1737,638
Jan 13, 2025139.00146.00133.42140.19140.1980,567
Jan 10, 2025142.97146.99135.22140.78140.78142,560
Jan 9, 2025144.05147.00142.01142.80142.8033,600
Jan 8, 2025144.05146.05142.50142.97142.9718,883
Jan 7, 2025147.60149.00141.61144.13144.1341,678
Jan 6, 2025144.55151.01142.51145.27145.27161,982
Jan 3, 2025144.90146.09143.50143.83143.8318,316
Jan 2, 2025145.43146.90143.50144.07144.0718,015
Jan 1, 2025142.00147.00142.00145.43145.4341,359
Dec 31, 2024143.75143.75140.01141.07141.0742,628
Dec 30, 2024142.50145.90142.50142.94142.9425,035
Dec 27, 2024147.35147.56144.31144.99144.9913,575
Dec 26, 2024147.30147.60145.24146.62146.6221,932
Dec 24, 2024146.05148.27145.55146.58146.5814,282
Dec 23, 2024148.50148.50143.33144.72144.7246,987
Dec 20, 2024150.60150.90147.02147.35147.3520,932
Dec 19, 2024149.70150.39149.01149.88149.8844,150
Dec 18, 2024153.20154.28149.69150.64150.6442,099
Dec 17, 2024153.99154.75151.60152.80152.8051,562
Dec 16, 2024155.20158.44150.62151.19151.1949,444
Dec 13, 2024155.29155.50153.85154.49154.4924,016
Dec 12, 2024156.44157.06152.97155.64155.6442,382
Dec 11, 2024155.99156.30153.30154.05154.0527,097
Dec 10, 2024157.05158.90153.92154.80154.8058,476
Dec 9, 2024155.10159.50154.50157.55157.5599,965
Dec 6, 2024154.05157.45153.25153.68153.6868,245
Dec 5, 2024155.65155.90153.41153.88153.8816,769
Dec 4, 2024155.99157.00154.55154.92154.9228,807
Dec 3, 2024154.00157.00154.00156.17156.1740,034
Dec 2, 2024152.95155.59150.20153.35153.3545,785
Nov 29, 2024152.85154.35151.66152.57152.5723,504
Nov 28, 2024155.12156.00151.70152.48152.4838,071
Nov 27, 2024155.40155.60153.00154.68154.6827,465
Nov 26, 2024154.30155.00152.51154.83154.8316,809
Nov 25, 2024154.00155.01153.00153.94153.9431,823
Nov 22, 2024151.00155.10150.00152.41152.4134,981
Nov 21, 2024151.87154.40149.36151.24151.2449,652
Nov 19, 2024151.00158.00150.00152.35152.3589,710
Nov 18, 2024160.00162.28150.25151.54151.54148,361
Nov 14, 2024159.32166.10158.00162.47162.4720,615
Nov 13, 2024163.68167.64158.01159.32159.3286,948
Nov 12, 2024163.94164.99163.00163.64163.6413,228
Nov 11, 2024167.80167.80162.01164.54164.5434,610
Nov 8, 2024168.00169.20165.99166.97166.9740,268
Nov 7, 2024173.84173.84166.68167.38167.3825,900
Nov 6, 2024161.95174.00161.02170.85170.85132,765
Nov 5, 2024161.50165.24160.50161.95161.9535,952
Nov 4, 2024163.95166.90163.43165.36165.3616,097
Nov 1, 2024165.69168.00165.20166.43166.4310,316
Oct 31, 2024165.30166.49163.57165.00165.0027,670
Oct 30, 2024162.36166.78162.25164.64164.6434,895
Oct 29, 2024163.00164.81160.61162.70162.7025,828
Oct 28, 2024156.01165.40155.00164.32164.3233,183
Oct 25, 2024160.00161.50155.10155.87155.8748,206
Oct 24, 2024159.95162.99157.57160.05160.0556,680
Oct 23, 2024161.00161.00156.99158.64158.6455,931
Oct 22, 2024162.50165.44155.00157.45157.4591,728
Oct 21, 2024162.55167.91160.59165.03165.0371,034
Oct 18, 2024161.00164.53157.02162.55162.5540,053
Oct 17, 2024165.60165.88161.57162.47162.4725,110
Oct 16, 2024165.62166.49164.41165.40165.4038,583
Oct 15, 2024167.05168.47164.35165.62165.6226,749
Oct 14, 2024168.90168.90165.50166.22166.2232,561
Oct 11, 2024169.45171.23167.22168.21168.2131,277
Oct 10, 2024169.75174.28166.99168.71168.7151,153
Oct 9, 2024166.88169.76166.50169.30169.3047,752
Oct 8, 2024161.20169.00160.82167.12167.1256,381
Oct 7, 2024168.77172.37160.00163.33163.3390,983
Oct 4, 2024165.45174.60165.45168.77168.77137,053
Oct 3, 2024167.00168.57163.50164.62164.6256,178
Oct 1, 2024168.63170.79167.25167.76167.7634,782
Sep 30, 2024169.20170.25167.06168.63168.6334,861
Sep 27, 2024169.50169.95167.77168.68168.6856,336
Sep 26, 2024170.00170.00167.36168.93168.9343,519
Sep 25, 2024168.00170.55167.12169.09169.0958,517
Sep 24, 2024169.00170.00166.77167.43167.4336,963
Sep 23, 2024168.20171.09168.01168.80168.8031,047
Sep 20, 2024168.02170.68166.36167.32167.3291,886
Sep 19, 2024171.01171.75166.50169.58169.5884,490
Sep 18, 2024172.55172.66170.02170.63170.6344,828
Sep 17, 2024170.57173.55169.88172.56172.5646,464
Sep 16, 2024171.99173.30168.60169.88169.8872,306
Sep 13, 2024 1.00 Dividend
Sep 13, 2024174.40176.28168.10170.55170.5583,502
Sep 12, 2024172.90175.99172.10173.49172.4948,976
Sep 11, 2024180.07181.19173.00174.27173.2773,734
Sep 10, 2024174.99179.60174.98178.67177.64165,546
Sep 9, 2024168.20175.00165.81173.34172.34110,558
Sep 6, 2024172.00173.74167.50168.20167.23138,591
Sep 5, 2024172.01177.15171.45172.05171.06159,015
Sep 4, 2024175.90179.00172.51173.13172.13115,952
Sep 3, 2024185.96186.39173.58175.90174.89403,023
Sep 2, 2024185.86188.00180.09185.96184.8944,724
Aug 30, 2024184.50190.13182.37183.81182.7581,894
Aug 29, 2024187.95189.90180.20182.16181.1184,412
Aug 28, 2024193.25194.95186.94187.89186.8193,011
Aug 27, 2024192.00192.55187.54191.36190.2695,822
Aug 26, 2024193.00196.45188.66190.98189.88269,946
Aug 23, 2024172.16199.00170.75192.53191.421,221,281
Aug 22, 2024169.73173.01169.73172.17171.18109,627
Aug 21, 2024169.69172.40168.56169.73168.7568,261
Aug 20, 2024170.63172.70167.17168.84167.8735,418
Aug 19, 2024169.35172.94169.35170.17169.1934,981
Aug 16, 2024172.00174.20167.41170.35169.3766,624
Aug 14, 2024167.10171.00165.25170.72169.7454,428
Aug 13, 2024170.56171.19167.30168.76167.7974,412
Aug 12, 2024174.79176.00169.02170.35169.3777,089
Aug 9, 2024174.85178.96173.00174.72173.7171,193
Aug 8, 2024170.50176.01169.42172.97171.9749,487
Aug 7, 2024170.00173.00169.02170.44169.4650,475
Aug 6, 2024167.50170.00166.40167.64166.6725,442
Aug 5, 2024170.00171.59165.61167.94166.9755,642
Aug 2, 2024173.46176.45170.52173.22172.2236,241
Aug 1, 2024175.14175.14173.13173.69172.6929,159
Jul 31, 2024175.60177.25173.00173.84172.8443,721
Jul 30, 2024170.74176.79169.69174.66173.6595,425
Jul 29, 2024169.60172.99169.00170.43169.4531,828
Jul 26, 2024170.39171.56165.20168.28167.3152,626
Jul 25, 2024168.15171.82168.15170.39169.4116,774
Jul 24, 2024165.41171.99165.41170.71169.7343,433
Jul 23, 2024166.10168.61162.21165.41164.4639,833
Jul 22, 2024167.50168.11163.00165.66164.7135,743
Jul 19, 2024170.50170.57165.75166.71165.7555,009
Jul 18, 2024172.80172.83168.98170.80169.8250,440
Jul 16, 2024173.99175.00171.23171.74170.7542,698
Jul 15, 2024176.40178.00172.03172.89171.8985,764
Jul 12, 2024171.40182.83170.19175.24174.23256,650
Jul 11, 2024171.37172.79169.84170.40169.4251,831
Jul 10, 2024172.06173.10168.51171.02170.03104,082
Jul 9, 2024171.48174.99171.10172.06171.0750,088
Jul 8, 2024172.10173.50170.15170.38169.4044,852
Jul 5, 2024172.40174.55171.30172.10171.1174,220
Jul 4, 2024171.66177.99169.84172.15171.16209,947
Jul 3, 2024173.60175.29169.97171.08170.0985,404
Jul 2, 2024175.30177.00172.20172.73171.7365,584
Jul 1, 2024177.30179.00173.43174.21173.2151,969
Jun 28, 2024175.30177.03173.42176.00174.9952,510
Jun 27, 2024177.89179.34173.42175.38174.3743,229
Jun 26, 2024176.49177.91175.00177.04176.0247,104
Jun 25, 2024176.55179.40174.71176.51175.4977,597
Jun 24, 2024178.35182.80174.21176.65175.63214,139
Jun 21, 2024177.00179.00174.11177.10176.0852,045
Jun 20, 2024176.60180.33175.55176.60175.5886,829
Jun 19, 2024173.95178.91170.00176.51175.49110,605
Jun 18, 2024171.90175.50171.00173.87172.8780,444
Jun 14, 2024173.48175.39170.50170.97169.9865,195
Jun 13, 2024173.95176.00172.82173.73172.7334,861
Jun 12, 2024171.50175.49171.50173.13172.1356,842
Jun 11, 2024173.39175.44170.00170.66169.6846,729
Jun 10, 2024174.00179.90172.00173.39172.3963,222
Jun 7, 2024169.35175.00168.15172.90171.9055,408
Jun 6, 2024165.55172.55165.55170.80169.8246,845
Jun 5, 2024160.30169.80160.25165.55164.6055,094
Jun 4, 2024168.00168.00152.80159.40158.4867,193
Jun 3, 2024171.10175.00167.05167.80166.83103,447
May 31, 2024169.75172.35168.20170.00169.0253,042
May 30, 2024170.20172.95168.85169.35168.3731,879
May 29, 2024174.15174.60166.95169.80168.8299,949
May 28, 2024177.75178.95171.20173.45172.4588,974
May 27, 2024180.15181.05175.85177.05176.0334,876
May 24, 2024178.75182.60177.35179.70178.6663,378
May 23, 2024180.15181.95177.90178.60177.5726,102
May 22, 2024182.35185.50178.15179.70178.6649,092
May 21, 2024185.00185.00180.50182.65181.6060,883
May 17, 2024176.95184.80174.70183.15182.09153,189
May 16, 2024174.00178.00170.00175.95174.94255,599
May 15, 2024179.25181.95169.15172.10171.11413,352
May 14, 2024183.95187.00181.80184.75183.6940,725
May 13, 2024186.50190.10182.00183.25182.1970,173
May 10, 2024181.25190.95177.65187.60186.52111,276
May 9, 2024186.95188.00180.00180.80179.7641,697
May 8, 2024187.00189.80185.05186.95185.8732,386
May 7, 2024187.90192.00184.55186.85185.7761,814
May 6, 2024192.70193.05186.10187.05185.9760,741
May 3, 2024199.70199.70190.00191.60190.5064,332
May 2, 2024190.10194.80189.70190.20189.10107,226
Apr 30, 2024191.95197.65189.15192.00190.89133,313
Apr 29, 2024194.20195.90189.50190.65189.5538,024
Apr 26, 2024195.00198.85192.00192.85191.7452,460
Apr 25, 2024195.70197.15193.80194.65193.5324,523
Apr 24, 2024197.80200.70191.00195.25194.1261,587
Apr 23, 2024192.85199.05192.85197.50196.3646,286
Apr 22, 2024193.00195.60189.00191.90190.7953,317
Apr 19, 2024194.75194.75189.45192.00190.8922,384
Apr 18, 2024193.00199.00191.50194.75193.6383,887
Apr 16, 2024188.05195.80187.80193.00191.8947,841
Apr 15, 2024195.55195.55185.60187.95186.8777,568
Apr 12, 2024199.00203.00195.25196.45195.3238,992
Apr 10, 2024196.00201.85195.45199.40198.2584,392
Apr 9, 2024199.00202.00192.70194.25193.1378,008
Apr 8, 2024198.20201.60197.00198.95197.8081,366
Apr 5, 2024204.00204.50196.15197.15196.01121,275
Apr 4, 2024205.30212.00201.10204.15202.97193,362
Apr 3, 2024191.20206.95191.20204.95203.77440,359
Apr 2, 2024178.10192.00177.80190.70189.60327,850
Apr 1, 2024177.40182.95174.60176.35175.33212,133
Mar 28, 2024174.65180.35174.25176.15175.13161,560
Mar 27, 2024175.70179.95171.90173.45172.45205,509
Mar 26, 2024178.15181.95173.70174.85173.84130,032
Mar 22, 2024176.35182.55175.10177.40176.3889,752
Mar 21, 2024174.85180.00174.10175.35174.34108,910
Mar 20, 2024173.90178.15172.50174.10173.1072,321
Mar 19, 2024179.95182.40171.75173.05172.0578,394
Mar 18, 2024179.10185.65178.30180.20179.16120,248
Mar 15, 2024181.00182.60174.00179.55178.5289,138
Mar 14, 2024172.75185.85170.05180.80179.76220,448
Mar 13, 2024182.10187.15168.20172.75171.75256,210
Mar 12, 2024199.80200.10177.25181.90180.85291,642
Mar 11, 2024205.00206.60197.05199.35198.2098,035
Mar 7, 2024209.00209.00201.80202.60201.4379,557
Mar 6, 2024213.80214.65200.55206.15204.96180,421
Mar 5, 2024213.40217.95212.65213.40212.1746,679
Mar 4, 2024225.00230.80212.00215.55214.31203,365
Mar 1, 2024217.35231.05216.85230.10228.77113,797
Feb 29, 2024220.50223.10210.25216.25215.00143,568
Feb 28, 2024230.95232.20218.25220.15218.8861,409
Feb 27, 2024234.95236.10228.00229.55228.2339,655
Feb 26, 2024240.25240.70232.20234.05232.7037,442
Feb 23, 2024242.15246.90236.30238.95237.5763,866
Feb 22, 2024250.30251.15237.20240.80239.41118,600
Feb 21, 2024246.10251.65246.05249.80248.3658,791
Feb 20, 2024244.20250.00243.35247.45246.0272,872
Feb 19, 2024250.70252.40244.20246.40244.9871,235
Feb 16, 2024244.80253.25243.55247.00245.5871,578
Feb 15, 2024242.75246.35235.95244.80243.3975,809
Feb 14, 2024230.00258.00228.05244.45243.04346,899
Feb 13, 2024239.30241.45230.75231.50230.17109,999
Feb 12, 2024244.60246.35235.75238.15236.78127,829
Feb 9, 2024255.25255.25242.00242.70241.3090,323
Feb 8, 2024250.30261.90239.75255.65254.18313,680
Feb 7, 2024251.00256.75242.75251.05249.60209,539
Feb 6, 2024266.00266.00248.00249.40247.96262,920
Feb 5, 2024260.85287.10258.05262.35260.84709,205