Speciality Restaurants Share Price History
CMP as on 20-Oct-21 15:59
₹ 101.95Open
₹ 110.80Turnover (lac)
₹ 917Prev. Close
₹ 107.90Day's Vol (shares)
₹ 8,99,314CMP as on20-Oct-21 15:59
₹ 101.90Open
₹ 109.50Turnover (lac)
₹ 1Prev. Close
₹ 108.85Day's Vol (shares)
₹ 1,23,692Speciality Restaurants Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 20-Oct-2021 | 111 | 111 | 98.30 | 102 | 16,878 | 93.80 | 380,311 | 12.60 | -8.80 |
| 19-Oct-2021 | 103 | 111 | 101 | 108 | 38,010 | 341 | 1,020,347 | 9.80 | 5 |
| 18-Oct-2021 | 93 | 94.50 | 90 | 92.50 | 7,239 | 36.40 | 216,049 | 4.50 | -0.50 |
| 14-Oct-2021 | 88.50 | 95.90 | 88.20 | 93.70 | 19,670 | 119 | 329,683 | 7.70 | 5.20 |
| 13-Oct-2021 | 89.50 | 90.90 | 85.50 | 86.20 | 5,543 | 23.30 | 132,281 | 5.35 | -3.30 |
| 12-Oct-2021 | 86.20 | 91.50 | 85.50 | 89.60 | 12,341 | 49.40 | 220,458 | 6 | 3.45 |
| 11-Oct-2021 | 87.30 | 88.70 | 83.10 | 86.40 | 14,996 | 53.50 | 249,014 | 5.65 | -0.90 |
| 08-Oct-2021 | 75.90 | 88.40 | 75.90 | 84 | 43,360 | 256 | 880,445 | 12.50 | 8.10 |
| 07-Oct-2021 | 76 | 77 | 75.10 | 75.70 | 2,098 | 11 | 58,362 | 1.90 | -0.30 |
| 06-Oct-2021 | 75.60 | 77.80 | 74.90 | 75.10 | 2,428 | 16.60 | 80,487 | 2.90 | -0.50 |
| 05-Oct-2021 | 75.20 | 77.20 | 75 | 75.60 | 1,981 | 13.20 | 104,998 | 2.15 | 0.40 |
| 04-Oct-2021 | 74.90 | 76.90 | 73.80 | 75.20 | 1,863 | 14.40 | 96,685 | 3.05 | 0.30 |
| 01-Oct-2021 | 73.50 | 74.80 | 73 | 73.80 | 812 | 4.71 | 34,683 | 1.75 | 0.25 |
| 30-Sep-2021 | 74.40 | 76 | 73.30 | 74 | 1,467 | 6.01 | 42,456 | 2.70 | -0.50 |
| 29-Sep-2021 | 74.90 | 75.80 | 73.20 | 73.80 | 1,548 | 9.30 | 63,268 | 2.65 | -1.10 |
| 28-Sep-2021 | 75.70 | 76.90 | 74 | 74.90 | 2,693 | 10.20 | 65,355 | 2.85 | -0.90 |
| 27-Sep-2021 | 74.70 | 78.50 | 73.30 | 75.70 | 6,742 | 36.60 | 208,345 | 5.20 | 0.95 |
| 24-Sep-2021 | 74.60 | 75.70 | 72.70 | 72.90 | 1,408 | 8.10 | 80,317 | 3.05 | -1.70 |
| 23-Sep-2021 | 74.60 | 77 | 74.20 | 74.70 | 2,562 | 15.50 | 93,019 | 2.80 | 0.10 |
| 22-Sep-2021 | 74.50 | 76.40 | 73.20 | 74.10 | 2,339 | 11.70 | 67,202 | 3.15 | -0.50 |
| 21-Sep-2021 | 73.70 | 75.50 | 72.60 | 74.20 | 1,618 | 9.59 | 64,358 | 2.90 | 0.50 |
| 20-Sep-2021 | 73.30 | 77.50 | 73 | 73.70 | 3,370 | 22.40 | 124,093 | 4.50 | 0.40 |
QuickLinks for Speciality Restaurants Ltd.
