Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SPECIALITY, Speciality Restaurants Limited, INE247M01014, Listing: 30-May-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 154.0 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 07-Oct-2025 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 10; VWAP21: Low52 Price: 82.7 Barrier: 91.0; Drift%: 5.04
Basic Industry: Restaurants Total Equity: 48,235,657 Low52 Date: 30-Mar-2026 SHP: 50.31 / 0.57 / 0.16 / 48.82
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 162.8 / 114.41 Month: 127.5 / 107.8 Week: 104.25 / 99.91 Day: 97.85 / 94.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 97.45 97.85 94.51 95.83 95.45 0.40 462.24 37,429 3.04 19,452 2.65 0.19 8
2 06-Apr 98.00 98.24 93.47 95.45 95.26 -2.09 460.41 40,282 3.27 19,088 2.60 0.18 8
3 02-Apr 90.00 98.00 87.55 97.49 93.82 8.26 470.25 73,384 5.96 46,131 6.28 0.43 20
4 01-Apr 84.00 91.00 84.00 90.05 89.19 7.20 434.36 38,868 3.16 16,540 2.25 0.15 7
5 30-Mar 91.50 91.50 82.70 84.00 84.83 -6.50 405.00 106,666 8.67 65,570 8.92 0.56 28
6 27-Mar 94.15 94.48 89.00 89.84 90.87 -6.24 433.35 153,643 12.48 119,925 16.32 1.09 51
7 25-Mar 92.60 98.00 92.56 95.82 94.80 3.48 462.19 61,866 5.03 44,062 6.00 0.42 19
8 24-Mar 89.75 93.68 88.31 92.60 91.49 3.29 446.66 41,112 3.34 18,794 2.56 0.17 8
9 23-Mar 95.10 95.10 88.11 89.65 90.58 -7.09 432.43 66,849 5.43 38,447 5.23 0.35 16
10 20-Mar 95.83 97.54 91.96 96.49 94.95 1.61 465.43 33,434 2.72 21,709 2.95 0.21 9
11 19-Mar 96.43 98.00 94.00 94.96 95.91 -3.53 458.05 40,317 3.28 25,980 3.54 0.25 11
12 18-Mar 96.00 99.00 95.68 98.43 97.97 3.19 474.78 47,127 3.83 35,151 4.78 0.34 15
13 17-Mar 94.90 99.02 93.42 95.39 95.54 1.22 460.12 62,674 5.09 35,717 4.86 0.34 15
14 16-Mar 94.90 96.49 91.22 94.24 93.76 -1.54 454.57 34,665 2.82 19,753 2.69 0.19 8
15 13-Mar 100.40 100.45 95.10 95.71 97.09 -4.34 461.66 51,895 4.22 28,051 3.82 0.27 12
16 12-Mar 100.59 102.00 98.14 100.05 99.63 -0.08 482.60 64,060 5.21 52,154 7.10 0.52 22
17 11-Mar 100.00 103.60 99.40 100.13 101.55 -2.31 482.98 27,023 2.20 16,869 2.30 0.17 7
18 10-Mar 100.00 102.99 99.65 102.50 101.20 2.79 494.42 13,746 1.12 9,064 1.23 0.09 4
19 09-Mar 100.00 100.98 97.60 99.72 99.09 -1.37 481.01 46,249 3.76 32,653 4.44 0.32 14
20 06-Mar 104.80 104.99 100.98 101.11 101.71 -2.68 487.71 55,601 4.52 39,306 5.35 0.40 17
21 05-Mar 102.50 105.30 100.25 103.89 102.60 2.54 501.12 35,769 2.91 26,117 3.55 0.27 11
22 04-Mar 99.40 103.95 96.71 101.32 98.81 2.12 488.72 55,286 4.49 36,573 4.98 0.36 16
23 02-Mar 99.50 101.49 98.45 99.22 99.60 -2.25 478.59 72,100 5.86 55,497 7.55 0.55 24
24 27-Feb 104.13 104.13 100.36 101.50 101.87 -2.05 489.59 33,208 2.70 25,250 3.44 0.26 11
25 26-Feb 102.00 104.25 102.00 103.62 103.38 1.86 499.82 41,561 3.38 24,443 3.33 0.25 10
26 25-Feb 100.78 102.25 100.11 101.73 101.31 0.94 490.70 34,216 2.78 23,208 3.16 0.24 10
27 24-Feb 101.40 101.40 99.91 100.78 100.66 -0.66 486.12 40,879 3.32 29,630 4.03 0.30 13
28 23-Feb 102.60 103.29 100.50 101.45 101.32 -0.35 489.35 79,547 6.46 65,455 8.91 0.66 28
29 20-Feb 102.00 103.70 100.60 101.81 102.20 -0.31 491.09 41,379 3.36 28,063 3.82 0.29 12
30 19-Feb 100.90 103.09 100.90 102.13 102.11 1.31 492.63 37,973 3.09 22,913 3.12 0.23 10
31 18-Feb 100.90 102.64 100.25 100.81 101.15 0.11 486.26 54,766 4.45 36,547 4.97 0.37 16
32 17-Feb 100.75 102.79 99.84 100.70 100.81 0.45 485.73 65,416 5.32 43,706 5.95 0.44 19
33 16-Feb 105.70 105.70 99.82 100.25 101.18 -4.42 483.56 138,065 11.22 85,891 11.69 0.87 36
34 13-Feb 103.20 105.79 99.22 104.89 102.86 3.33 505.94 90,718 7.37 50,576 6.88 0.52 21
35 12-Feb 106.90 107.45 100.91 101.51 102.88 -3.24 489.64 111,654 9.07 64,584 8.79 0.66 27
36 11-Feb 112.00 114.89 104.00 104.91 107.40 -5.45 506.04 124,030 10.08 93,061 12.67 1.00 40
37 10-Feb 111.26 112.00 108.01 110.96 111.29 -0.27 535.22 47,235 3.84 37,022 5.04 0.41 16
38 09-Feb 110.57 112.00 109.12 111.26 110.98 0.62 536.67 28,121 2.28 15,240 2.07 0.17 6
39 06-Feb 110.02 111.03 108.90 110.57 109.97 -0.48 533.34 12,306 1.00 7,346 1.00 0.08 3
40 05-Feb 115.30 115.30 109.80 111.10 111.25 -3.09 535.90 26,982 2.19 17,608 2.40 0.20 8
41 04-Feb 115.28 115.99 111.02 114.64 113.15 -0.56 552.97 24,435 1.99 14,227 1.94 0.16 6
42 03-Feb 108.30 117.03 106.05 115.28 111.59 7.85 556.06 91,826 7.46 58,658 7.98 0.65 26
43 02-Feb 105.74 108.00 102.02 106.89 104.55 1.45 515.59 29,156 2.37 16,494 2.24 0.17 7
44 01-Feb 102.90 106.00 101.12 105.36 104.15 2.34 508.21 22,204 1.80 9,630 1.31 0.10 4
45 30-Jan 102.90 103.90 101.71 102.95 102.60 0.19 496.59 25,458 2.07 10,448 1.42 0.11 5
46 29-Jan 104.00 104.00 101.10 102.75 102.71 -1.13 495.62 16,380 1.33 8,941 1.22 0.09 4
47 28-Jan 101.71 104.32 101.71 103.92 103.41 0.15 501.26 36,562 2.97 21,318 2.90 0.22 9
48 27-Jan 104.14 104.58 101.45 103.76 102.68 -0.36 500.49 30,440 2.47 16,228 2.21 0.17 7
49 23-Jan 107.90 107.90 103.51 104.14 104.85 -2.62 502.33 14,955 1.22 9,040 1.23 0.09 4
50 22-Jan 106.04 108.00 104.30 106.94 106.05 1.49 515.83 21,109 1.72 11,257 1.53 0.12 5
51 21-Jan 103.00 108.80 101.03 105.37 104.03 2.31 508.26 52,938 4.30 30,004 4.08 0.31 13
52 20-Jan 103.00 105.50 101.40 102.99 102.89 -1.56 496.78 68,986 5.61 31,205 4.25 0.32 14
53 19-Jan 106.00 106.30 104.06 104.62 105.00 -2.00 504.64 23,655 1.92 14,388 1.96 0.00 6
54 16-Jan 109.03 109.39 105.91 106.75 107.66 -2.09 514.92 75,728 6.15 50,592 6.89 0.54 22
55 14-Jan 108.10 109.99 107.31 109.03 108.60 0.57 525.91 23,249 1.89 14,148 1.93 0.15 6
56 13-Jan 111.30 111.90 107.60 108.41 109.08 -2.02 522.92 59,890 4.87 41,434 5.64 0.45 18
57 12-Jan 113.60 113.60 108.44 110.65 110.21 -1.13 533.73 52,662 4.28 23,025 3.13 0.25 10
58 09-Jan 116.39 117.40 110.82 111.92 113.52 -3.73 539.85 47,296 3.84 24,496 3.33 0.28 11
59 08-Jan 118.00 120.52 115.02 116.26 117.07 -2.25 560.79 61,042 4.96 42,943 5.84 0.50 19
60 07-Jan 116.59 119.48 115.01 118.93 117.68 2.71 573.67 81,015 6.58 39,151 5.33 0.46 17
61 06-Jan 112.14 117.00 111.09 115.79 114.40 3.25 558.52 164,754 13.39 88,600 12.06 1.01 39
62 05-Jan 110.00 114.74 107.50 112.14 111.10 2.67 540.91 136,590 11.10 65,181 8.87 0.72 28
63 02-Jan 110.12 113.00 106.00 109.22 109.68 -0.33 526.83 119,112 9.68 60,789 8.27 0.67 26
64 01-Jan 110.13 116.38 108.35 109.58 111.08 -2.61 528.57 130,185 10.58 80,948 11.02 0.90 35
65 31-Dec 109.00 113.49 108.90 112.52 111.33 2.51 542.75 75,497 6.13 45,196 6.15 0.50 20
66 30-Dec 109.30 112.01 107.92 109.77 110.06 1.24 529.48 106,518 8.66 59,370 8.08 0.65 26
67 29-Dec 111.35 114.69 107.80 108.43 110.87 -3.76 523.02 173,754 14.12 119,654 16.29 1.33 52

Similar Stocks: RBA    JUBLFOOD    BARBEQUE    SPECIALITY    DEVYANI    SAPPHIRE    WESTLIFE    COFFEEDAY    TRAVELFOOD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com