Price Data Selection & Download
Speciality Restaurants Share Price All Time Records & Statistics (Jan 2015 - Aug 2026)
2861 daily OHLCV records on NSE from Jan. 2015 to Aug. 2026. Analyse SPECIALITY shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹287.10
February 05, 2024
NSE Exchange
Share Price All Time Low
₹20.15
March 25, 2020
NSE Exchange
Highest Volume Trading Day
4,428,779
July 08, 2021 • ₹70.75
NSE Exchange
Share Price History Data (Jan 2015 - Aug 2026)
SPECIALITY daily open, high, low, close and volume (OHLCV) on NSE — 151 records.
Total Records
151
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-12 | ₹158.60 | ₹163.70 | ₹157.21 | ₹158.38 | 114,955 |
| 2026-08-11 | ₹158.99 | ₹167.46 | ₹154.00 | ₹158.60 | 653,579 |
| 2026-08-10 | ₹146.03 | ₹151.89 | ₹144.00 | ₹150.15 | 218,468 |
| 2026-08-07 | ₹145.50 | ₹148.50 | ₹136.00 | ₹145.17 | 144,115 |
| 2026-08-06 | ₹142.00 | ₹147.70 | ₹140.00 | ₹142.42 | 124,577 |
| 2026-08-05 | ₹142.55 | ₹144.69 | ₹134.16 | ₹142.03 | 316,963 |
| 2026-08-04 | ₹133.90 | ₹142.00 | ₹129.48 | ₹139.46 | 130,939 |
| 2026-08-03 | ₹135.32 | ₹135.32 | ₹132.01 | ₹132.12 | 14,057 |
| 2026-07-31 | ₹135.61 | ₹135.61 | ₹132.00 | ₹133.14 | 20,180 |
| 2026-07-30 | ₹131.05 | ₹134.99 | ₹129.02 | ₹133.93 | 24,584 |
| 2026-07-29 | ₹133.14 | ₹134.09 | ₹131.28 | ₹132.05 | 21,719 |
| 2026-07-28 | ₹130.20 | ₹134.00 | ₹128.62 | ₹133.81 | 25,785 |
| 2026-07-27 | ₹137.87 | ₹139.80 | ₹131.00 | ₹132.03 | 60,151 |
| 2026-07-24 | ₹137.92 | ₹139.99 | ₹133.24 | ₹137.73 | 52,855 |
| 2026-07-23 | ₹132.78 | ₹140.00 | ₹130.81 | ₹137.93 | 57,595 |
| 2026-07-22 | ₹130.27 | ₹134.00 | ₹130.19 | ₹132.12 | 22,724 |
| 2026-07-21 | ₹133.46 | ₹137.49 | ₹130.65 | ₹131.58 | 33,347 |
| 2026-07-20 | ₹128.06 | ₹141.00 | ₹128.01 | ₹135.49 | 186,681 |
| 2026-07-17 | ₹130.10 | ₹132.00 | ₹127.21 | ₹129.06 | 12,145 |
| 2026-07-16 | ₹132.43 | ₹132.99 | ₹129.15 | ₹130.18 | 15,469 |
| 2026-07-15 | ₹131.51 | ₹136.50 | ₹127.00 | ₹131.49 | 71,298 |
| 2026-07-14 | ₹123.50 | ₹134.80 | ₹123.40 | ₹131.11 | 138,882 |
| 2026-07-13 | ₹121.50 | ₹127.00 | ₹121.50 | ₹124.05 | 30,959 |
| 2026-07-10 | ₹126.90 | ₹127.78 | ₹121.00 | ₹122.38 | 36,276 |
| 2026-07-09 | ₹124.77 | ₹126.76 | ₹124.32 | ₹124.90 | 27,212 |
| 2026-07-08 | ₹127.08 | ₹129.38 | ₹123.20 | ₹123.77 | 33,750 |
| 2026-07-07 | ₹128.17 | ₹132.00 | ₹125.21 | ₹128.10 | 40,783 |
| 2026-07-06 | ₹132.00 | ₹135.86 | ₹125.81 | ₹129.10 | 289,672 |
| 2026-07-03 | ₹131.21 | ₹132.99 | ₹129.05 | ₹130.00 | 30,726 |
| 2026-07-02 | ₹127.25 | ₹133.25 | ₹127.25 | ₹130.43 | 47,607 |
| 2026-07-01 | ₹128.00 | ₹131.90 | ₹126.21 | ₹127.80 | 30,898 |
| 2026-06-30 | ₹134.00 | ₹134.00 | ₹126.00 | ₹126.81 | 65,183 |
| 2026-06-29 | ₹127.24 | ₹138.50 | ₹125.20 | ₹133.31 | 160,867 |
| 2026-06-25 | ₹137.90 | ₹137.90 | ₹124.25 | ₹127.24 | 108,479 |
| 2026-06-24 | ₹129.83 | ₹143.63 | ₹127.05 | ₹135.95 | 245,302 |
| 2026-06-23 | ₹133.00 | ₹137.01 | ₹126.05 | ₹129.84 | 324,555 |
| 2026-06-22 | ₹115.00 | ₹133.30 | ₹114.99 | ₹131.15 | 457,142 |
| 2026-06-19 | ₹111.00 | ₹120.48 | ₹108.00 | ₹118.41 | 106,482 |
| 2026-06-18 | ₹108.96 | ₹110.20 | ₹107.41 | ₹109.50 | 18,660 |
| 2026-06-17 | ₹110.00 | ₹110.00 | ₹104.10 | ₹108.36 | 18,315 |
| 2026-06-16 | ₹108.00 | ₹110.00 | ₹107.01 | ₹108.65 | 30,738 |
| 2026-06-15 | ₹106.50 | ₹108.99 | ₹106.48 | ₹107.54 | 12,998 |
| 2026-06-12 | ₹106.00 | ₹107.25 | ₹104.01 | ₹105.89 | 17,918 |
| 2026-06-11 | ₹107.99 | ₹107.99 | ₹102.15 | ₹103.42 | 23,807 |
| 2026-06-10 | ₹108.75 | ₹109.90 | ₹106.29 | ₹106.40 | 11,732 |
| 2026-06-09 | ₹106.79 | ₹108.85 | ₹105.00 | ₹108.22 | 5,467 |
| 2026-06-08 | ₹106.00 | ₹109.00 | ₹105.04 | ₹106.26 | 18,643 |
| 2026-06-05 | ₹105.00 | ₹111.00 | ₹104.78 | ₹107.90 | 52,383 |
| 2026-06-04 | ₹106.90 | ₹108.28 | ₹105.15 | ₹105.26 | 18,175 |
| 2026-06-03 | ₹109.89 | ₹109.89 | ₹105.93 | ₹106.95 | 15,629 |
| 2026-06-02 | ₹105.00 | ₹109.00 | ₹105.00 | ₹108.38 | 14,521 |
| 2026-06-01 | ₹113.90 | ₹113.90 | ₹106.50 | ₹108.08 | 17,947 |
| 2026-05-29 | ₹115.00 | ₹115.00 | ₹110.51 | ₹110.80 | 17,551 |
| 2026-05-27 | ₹112.80 | ₹115.00 | ₹111.21 | ₹113.99 | 34,977 |
| 2026-05-26 | ₹111.20 | ₹115.00 | ₹111.20 | ₹112.80 | 36,135 |
| 2026-05-25 | ₹111.35 | ₹117.00 | ₹110.50 | ₹113.35 | 86,457 |
| 2026-05-22 | ₹115.78 | ₹115.78 | ₹108.35 | ₹110.25 | 23,187 |
| 2026-05-21 | ₹109.50 | ₹116.00 | ₹105.32 | ₹114.61 | 195,820 |
| 2026-05-20 | ₹103.00 | ₹110.50 | ₹99.50 | ₹107.19 | 69,703 |
| 2026-05-19 | ₹101.95 | ₹104.50 | ₹98.00 | ₹102.01 | 22,181 |
| 2026-05-18 | ₹99.95 | ₹101.00 | ₹95.57 | ₹100.18 | 13,710 |
| 2026-05-15 | ₹100.98 | ₹103.48 | ₹99.00 | ₹100.02 | 25,964 |
| 2026-05-14 | ₹100.35 | ₹102.46 | ₹99.02 | ₹100.08 | 17,626 |
| 2026-05-13 | ₹100.00 | ₹102.85 | ₹99.50 | ₹101.29 | 14,139 |
| 2026-05-12 | ₹106.94 | ₹107.81 | ₹100.43 | ₹101.52 | 38,180 |
| 2026-05-11 | ₹109.00 | ₹109.00 | ₹105.11 | ₹105.60 | 22,398 |
| 2026-05-08 | ₹104.02 | ₹108.90 | ₹103.82 | ₹107.87 | 80,090 |
| 2026-05-07 | ₹104.35 | ₹106.00 | ₹102.92 | ₹104.02 | 23,379 |
| 2026-05-06 | ₹103.69 | ₹107.00 | ₹101.50 | ₹103.84 | 31,483 |
| 2026-05-05 | ₹104.80 | ₹104.80 | ₹101.15 | ₹103.14 | 16,426 |
| 2026-05-04 | ₹105.00 | ₹106.00 | ₹102.64 | ₹103.58 | 30,036 |
| 2026-04-30 | ₹101.99 | ₹104.00 | ₹99.20 | ₹103.80 | 16,803 |
| 2026-04-29 | ₹101.53 | ₹102.58 | ₹99.91 | ₹101.80 | 12,562 |
| 2026-04-28 | ₹100.87 | ₹101.99 | ₹100.25 | ₹101.03 | 7,396 |
| 2026-04-27 | ₹98.51 | ₹102.45 | ₹98.51 | ₹99.86 | 20,980 |
| 2026-04-24 | ₹103.00 | ₹104.00 | ₹98.05 | ₹100.90 | 15,782 |
| 2026-04-23 | ₹101.00 | ₹105.02 | ₹100.26 | ₹101.06 | 29,604 |
| 2026-04-22 | ₹101.13 | ₹102.55 | ₹99.75 | ₹101.08 | 30,758 |
| 2026-04-21 | ₹101.99 | ₹102.98 | ₹99.22 | ₹100.63 | 21,033 |
| 2026-04-20 | ₹103.44 | ₹103.45 | ₹100.00 | ₹101.17 | 22,341 |
| 2026-04-17 | ₹103.99 | ₹105.00 | ₹102.01 | ₹102.93 | 23,939 |
| 2026-04-16 | ₹103.97 | ₹105.00 | ₹101.41 | ₹104.38 | 15,597 |
| 2026-04-15 | ₹103.00 | ₹104.88 | ₹101.80 | ₹103.40 | 19,273 |
| 2026-04-13 | ₹101.10 | ₹103.23 | ₹99.00 | ₹101.78 | 18,019 |
| 2026-04-10 | ₹102.00 | ₹104.94 | ₹101.20 | ₹103.23 | 20,870 |
| 2026-04-09 | ₹100.21 | ₹103.11 | ₹98.75 | ₹100.18 | 19,048 |
| 2026-04-08 | ₹98.70 | ₹104.49 | ₹98.20 | ₹101.97 | 69,054 |
| 2026-04-07 | ₹97.45 | ₹97.85 | ₹94.51 | ₹95.83 | 37,429 |
| 2026-04-06 | ₹98.00 | ₹98.24 | ₹93.47 | ₹95.45 | 40,282 |
| 2026-04-02 | ₹90.00 | ₹98.00 | ₹87.55 | ₹97.49 | 73,384 |
| 2026-04-01 | ₹84.00 | ₹91.00 | ₹84.00 | ₹90.05 | 38,868 |
| 2026-03-30 | ₹91.50 | ₹91.50 | ₹82.70 | ₹84.00 | 106,666 |
| 2026-03-27 | ₹94.15 | ₹94.48 | ₹89.00 | ₹89.84 | 153,643 |
| 2026-03-25 | ₹92.60 | ₹98.00 | ₹92.56 | ₹95.82 | 61,866 |
| 2026-03-24 | ₹89.75 | ₹93.68 | ₹88.31 | ₹92.60 | 41,112 |
| 2026-03-23 | ₹95.10 | ₹95.10 | ₹88.11 | ₹89.65 | 66,849 |
| 2026-03-20 | ₹95.83 | ₹97.54 | ₹91.96 | ₹96.49 | 33,434 |
| 2026-03-19 | ₹96.43 | ₹98.00 | ₹94.00 | ₹94.96 | 40,317 |
| 2026-03-18 | ₹96.00 | ₹99.00 | ₹95.68 | ₹98.43 | 47,127 |
| 2026-03-17 | ₹94.90 | ₹99.02 | ₹93.42 | ₹95.39 | 62,674 |
| 2026-03-16 | ₹94.90 | ₹96.49 | ₹91.22 | ₹94.24 | 34,665 |
| 2026-03-13 | ₹100.40 | ₹100.45 | ₹95.10 | ₹95.71 | 51,895 |
| 2026-03-12 | ₹100.59 | ₹102.00 | ₹98.14 | ₹100.05 | 64,060 |
| 2026-03-11 | ₹100.00 | ₹103.60 | ₹99.40 | ₹100.13 | 27,023 |
| 2026-03-10 | ₹100.00 | ₹102.99 | ₹99.65 | ₹102.50 | 13,746 |
| 2026-03-09 | ₹100.00 | ₹100.98 | ₹97.60 | ₹99.72 | 46,249 |
| 2026-03-06 | ₹104.80 | ₹104.99 | ₹100.98 | ₹101.11 | 55,601 |
| 2026-03-05 | ₹102.50 | ₹105.30 | ₹100.25 | ₹103.89 | 35,769 |
| 2026-03-04 | ₹99.40 | ₹103.95 | ₹96.71 | ₹101.32 | 55,286 |
| 2026-03-02 | ₹99.50 | ₹101.49 | ₹98.45 | ₹99.22 | 72,100 |
| 2026-02-27 | ₹104.13 | ₹104.13 | ₹100.36 | ₹101.50 | 33,208 |
| 2026-02-26 | ₹102.00 | ₹104.25 | ₹102.00 | ₹103.62 | 41,561 |
| 2026-02-25 | ₹100.78 | ₹102.25 | ₹100.11 | ₹101.73 | 34,216 |
| 2026-02-24 | ₹101.40 | ₹101.40 | ₹99.91 | ₹100.78 | 40,879 |
| 2026-02-23 | ₹102.60 | ₹103.29 | ₹100.50 | ₹101.45 | 79,547 |
| 2026-02-20 | ₹102.00 | ₹103.70 | ₹100.60 | ₹101.81 | 41,379 |
| 2026-02-19 | ₹100.90 | ₹103.09 | ₹100.90 | ₹102.13 | 37,973 |
| 2026-02-18 | ₹100.90 | ₹102.64 | ₹100.25 | ₹100.81 | 54,766 |
| 2026-02-17 | ₹100.75 | ₹102.79 | ₹99.84 | ₹100.70 | 65,416 |
| 2026-02-16 | ₹105.70 | ₹105.70 | ₹99.82 | ₹100.25 | 138,065 |
| 2026-02-13 | ₹103.20 | ₹105.79 | ₹99.22 | ₹104.89 | 90,718 |
| 2026-02-12 | ₹106.90 | ₹107.45 | ₹100.91 | ₹101.51 | 111,654 |
| 2026-02-11 | ₹112.00 | ₹114.89 | ₹104.00 | ₹104.91 | 124,030 |
| 2026-02-10 | ₹111.26 | ₹112.00 | ₹108.01 | ₹110.96 | 47,235 |
| 2026-02-09 | ₹110.57 | ₹112.00 | ₹109.12 | ₹111.26 | 28,121 |
| 2026-02-06 | ₹110.02 | ₹111.03 | ₹108.90 | ₹110.57 | 12,306 |
| 2026-02-05 | ₹115.30 | ₹115.30 | ₹109.80 | ₹111.10 | 26,982 |
| 2026-02-04 | ₹115.28 | ₹115.99 | ₹111.02 | ₹114.64 | 24,435 |
| 2026-02-03 | ₹108.30 | ₹117.03 | ₹106.05 | ₹115.28 | 91,826 |
| 2026-02-02 | ₹105.74 | ₹108.00 | ₹102.02 | ₹106.89 | 29,156 |
| 2026-02-01 | ₹102.90 | ₹106.00 | ₹101.12 | ₹105.36 | 22,204 |
| 2026-01-30 | ₹102.90 | ₹103.90 | ₹101.71 | ₹102.95 | 25,458 |
| 2026-01-29 | ₹104.00 | ₹104.00 | ₹101.10 | ₹102.75 | 16,380 |
| 2026-01-28 | ₹101.71 | ₹104.32 | ₹101.71 | ₹103.92 | 36,562 |
| 2026-01-27 | ₹104.14 | ₹104.58 | ₹101.45 | ₹103.76 | 30,440 |
| 2026-01-23 | ₹107.90 | ₹107.90 | ₹103.51 | ₹104.14 | 14,955 |
| 2026-01-22 | ₹106.04 | ₹108.00 | ₹104.30 | ₹106.94 | 21,109 |
| 2026-01-21 | ₹103.00 | ₹108.80 | ₹101.03 | ₹105.37 | 52,938 |
| 2026-01-20 | ₹103.00 | ₹105.50 | ₹101.40 | ₹102.99 | 68,986 |
| 2026-01-19 | ₹106.00 | ₹106.30 | ₹104.06 | ₹104.62 | 23,655 |
| 2026-01-16 | ₹109.03 | ₹109.39 | ₹105.91 | ₹106.75 | 75,728 |
| 2026-01-14 | ₹108.10 | ₹109.99 | ₹107.31 | ₹109.03 | 23,249 |
| 2026-01-13 | ₹111.30 | ₹111.90 | ₹107.60 | ₹108.41 | 59,890 |
| 2026-01-12 | ₹113.60 | ₹113.60 | ₹108.44 | ₹110.65 | 52,662 |
| 2026-01-09 | ₹116.39 | ₹117.40 | ₹110.82 | ₹111.92 | 47,296 |
| 2026-01-08 | ₹118.00 | ₹120.52 | ₹115.02 | ₹116.26 | 61,042 |
| 2026-01-07 | ₹116.59 | ₹119.48 | ₹115.01 | ₹118.93 | 81,015 |
| 2026-01-06 | ₹112.14 | ₹117.00 | ₹111.09 | ₹115.79 | 164,754 |
| 2026-01-05 | ₹110.00 | ₹114.74 | ₹107.50 | ₹112.14 | 136,590 |
| 2026-01-02 | ₹110.12 | ₹113.00 | ₹106.00 | ₹109.22 | 119,112 |
| 2026-01-01 | ₹110.13 | ₹116.38 | ₹108.35 | ₹109.58 | 130,185 |
Speciality Restaurants Share Price Performance Analysis (Jan 2015 - Aug 2026)
SPECIALITY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+44.53%
₹109.58 → ₹158.38
Year to Date
Price Volatility
13.03%
Low Volatility
Year to Date
Average Daily Volume
63,670
Year to Date Average
NSE Exchange
Speciality Restaurants Share Price History – Frequently Asked Questions
Common questions about SPECIALITY historical data and records. Review SPECIALITY earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Speciality Restaurants (SPECIALITY)?
The all-time high share price of Speciality Restaurants was ₹287.1 recorded on February 05, 2024 on the NSE exchange.
What is the all-time low share price of Speciality Restaurants (SPECIALITY)?
The all-time low share price of Speciality Restaurants was ₹20.15 recorded on March 25, 2020 on the NSE exchange.
How can I download SPECIALITY historical share price data?
You can download Speciality Restaurants historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SPECIALITY shares?
The highest trading volume day for Speciality Restaurants was 4,428,779 shares traded on July 08, 2021 on the NSE exchange, with share price at ₹70.75.