Speciality Restaurants share price history

NSE: SPECIALITYBSE: 534425Leisure ServicesSmall Cap

Speciality Restaurants Limited · Face value ₹10 · Listed May 2012

₹139.08₹4.44 (3.30%)BSE ₹139.65

Share price at the NSE close on 28 Oct 2026. Previous close ₹134.64.

28 Oct: open ₹136.00, high ₹141.27, low ₹132.00

52-week range of traded prices to 28 Oct 2026

₹82.70Low, 30 Mar 2026₹167.46High, 11 Aug 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 3 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹671 Cr1,843rd largest listed
P/E: 28.50
P/E without one-offs: 24.96
P/B: 1.94
Dividend yield: 0.72%
ROE: 7.0%
ROE without one-offs: 8.0%
ROCE: 8.8%
Debt to equity: 0.00
Volume, NSE: 14,069

Speciality Restaurants share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Speciality Restaurants' share price is on record from 30 May 2012, when it closed at ₹159.60, to 28 Oct 2026. Its highest close was ₹275.90 on 19 Jan 2023 and its lowest ₹22.35 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	139.08	+23.6%	158.60	84.00	110.13	167.46	82.70	1,13,56,224
2025	112.52	−20.2%	155.35	108.43	142.00	162.80	107.80	1,33,27,156
2024	141.07	−25.4%	262.35	141.07	189.05	287.10	140.01	2,85,65,685
2023	189.05	−17.7%	275.90	174.70	231.30	282.65	168.20	3,99,88,125
2022	229.70	+157.1%	238.20	91.50	89.35	242.95	87.00	6,48,01,432
2021	89.35	+82.3%	109.80	35.80	49.15	114.45	35.25	6,54,25,753
2020	49.00	−24.1%	68.40	22.35	65.45	72.00	20.15	3,84,98,065
2019	64.60	−19.3%	110.10	58.50	80.45	114.90	57.00	1,91,39,020
2018	80.00	−52.8%	182.55	66.90	170.20	187.40	63.75	1,52,72,915
2017	169.35	+134.9%	186.00	61.95	72.00	194.90	59.50	4,64,75,425
2016	72.10	−48.4%	142.30	72.10	139.70	143.65	71.00	74,37,831
2015	139.65	−25.1%	199.50	116.20	187.90	218.60	114.10	95,34,695
2014	186.55	+46.0%	207.30	110.45	127.10	213.50	109.10	1,90,51,009
2013	127.75	−26.8%	190.80	102.15	175.00	195.75	101.30	1,50,47,667
2012	174.50	–	219.70	158.10	152.00	227.00	152.00	2,31,72,136

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 30 May 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	139.08	−9.7%	157.50	158.00	121.28	2,23,755
Sep 2026	154.10	+9.9%	140.00	158.00	131.20	5,20,196
Aug 2026	140.17	+5.3%	135.32	167.46	129.48	27,15,803
Jul 2026	133.14	+5.0%	128.00	141.00	121.00	13,11,298
Jun 2026	126.81	+14.4%	113.90	143.63	102.15	17,44,943
May 2026	110.80	+6.7%	105.00	117.00	95.57	7,99,442
Apr 2026	103.80	+23.6%	84.00	105.02	84.00	5,53,022
Mar 2026	84.00	−17.2%	99.50	105.30	82.70	10,70,082
Feb 2026	101.50	−1.4%	102.90	117.03	99.22	11,75,677
Jan 2026	102.95	−8.5%	110.13	120.52	101.03	12,42,006
Dec 2025	112.52	−10.4%	127.45	127.50	107.80	18,88,473
Nov 2025	125.65	−10.1%	137.10	140.90	120.40	9,22,923
Oct 2025	139.82	+3.5%	135.95	154.00	131.21	12,13,230
Sep 2025	135.11	+9.7%	122.10	149.49	121.30	15,08,190
Aug 2025	123.14	−6.6%	132.49	135.17	122.12	4,67,920
Jul 2025	131.88	+5.0%	127.80	142.23	124.95	9,19,423
Jun 2025	125.63	−5.1%	130.00	132.79	122.50	8,74,993
May 2025	132.34	+0.4%	130.10	141.50	124.55	6,36,484
Apr 2025	131.85	+0.9%	131.00	146.74	129.95	6,74,406
Mar 2025	130.73	+4.2%	126.75	156.45	114.41	20,80,488
Feb 2025	125.46	−4.7%	135.00	162.80	125.00	11,24,156
Jan 2025	131.68	−6.7%	142.00	151.01	128.00	10,16,470
Dec 2024	141.07	−7.5%	152.95	159.50	140.01	8,24,202
Nov 2024	152.57	−7.5%	165.69	174.00	149.36	8,77,075
Oct 2024	165.00	−2.2%	168.63	174.60	155.00	11,13,770
Sep 2024	168.63	−8.3%	185.86	188.00	165.81	19,44,838
Aug 2024	183.81	+5.7%	175.14	199.00	165.25	26,84,845
Jul 2024	173.84	−1.2%	177.30	182.83	162.21	15,87,921
Jun 2024	176.00	+3.5%	171.10	182.80	152.80	13,59,338
May 2024	170.00	−11.5%	190.10	199.70	166.95	19,33,536
Apr 2024	192.00	+9.0%	177.40	212.00	174.60	22,18,927
Mar 2024	176.15	−18.5%	217.35	233.70	168.20	25,62,139
Feb 2024	216.25	−15.2%	257.50	287.10	210.25	40,39,876
Jan 2024	254.95	+34.9%	189.05	266.30	186.95	74,19,218
Dec 2023	189.05	−3.0%	196.55	203.75	181.55	23,62,836
Nov 2023	194.90	+9.0%	178.80	200.80	172.80	9,25,260
Oct 2023	178.80	−9.7%	194.20	206.00	168.20	13,88,638
Sep 2023	198.00	−3.6%	207.00	224.80	193.60	11,01,358
Aug 2023	205.35	−6.3%	219.10	241.10	201.05	18,20,405
Jul 2023	219.10	−3.5%	228.00	233.60	215.55	11,72,860
Jun 2023	227.10	−9.5%	252.95	254.85	220.30	51,37,326
May 2023	250.85	+6.6%	235.30	263.20	225.00	28,32,878
Apr 2023	235.30	+10.8%	212.45	245.15	207.15	31,11,901
Mar 2023	212.45	+1.3%	211.70	231.40	205.45	21,53,533
Feb 2023	209.80	−16.4%	249.00	268.05	206.55	31,62,453
Jan 2023	251.10	+9.3%	231.30	282.65	218.25	1,48,18,677
Dec 2022	229.70	+14.5%	201.00	242.95	195.20	42,29,239
Nov 2022	200.55	+6.0%	194.25	231.70	187.65	27,28,467
Oct 2022	189.20	−10.6%	209.25	234.00	187.20	19,53,670
Sep 2022	211.60	+2.7%	206.00	242.00	198.00	71,07,402
Aug 2022	206.05	+10.3%	191.90	210.45	180.35	76,75,795
Jul 2022	186.80	+53.1%	125.00	191.80	116.70	45,07,635
Jun 2022	122.05	−0.6%	125.00	138.00	102.55	15,27,362
May 2022	122.75	−15.7%	144.00	148.00	112.40	22,38,210
Apr 2022	145.60	−9.9%	161.00	176.25	140.70	40,15,898
Mar 2022	161.55	+14.5%	141.00	177.00	133.40	1,06,63,380
Feb 2022	141.10	+41.3%	99.85	161.30	97.50	1,56,93,181
Jan 2022	99.85	+11.8%	89.35	106.20	87.00	24,61,193
Dec 2021	89.35	−5.8%	93.85	107.00	87.45	18,32,785
Nov 2021	94.90	+7.1%	89.00	114.45	83.70	46,94,930
Oct 2021	88.60	+19.8%	73.50	110.90	73.00	1,23,79,625
Sep 2021	73.95	+7.2%	69.10	80.35	67.80	53,00,470
Aug 2021	69.00	−7.4%	75.90	78.60	63.80	40,59,721
Jul 2021	74.55	+19.9%	63.80	79.75	61.55	1,31,10,640
Jun 2021	62.20	+17.7%	53.30	68.60	50.20	1,02,61,906
May 2021	52.85	+32.0%	39.50	59.30	38.85	61,54,999
Apr 2021	40.05	+5.4%	38.00	42.00	35.25	18,31,395
Mar 2021	38.00	−13.4%	44.00	52.80	35.45	28,75,851
Feb 2021	43.90	−3.6%	45.55	48.20	42.10	10,13,066
Jan 2021	45.55	−7.0%	49.15	50.55	40.05	19,10,365
Dec 2020	49.00	+23.3%	41.00	54.95	38.70	71,01,653
Nov 2020	39.75	+18.0%	33.95	41.50	33.30	20,98,986
Oct 2020	33.70	−9.3%	38.00	39.40	33.00	13,38,045
Sep 2020	37.15	+17.4%	32.50	39.75	31.40	31,84,362
Aug 2020	31.65	−0.3%	30.20	38.25	28.60	24,50,753
Jul 2020	31.75	+0.3%	32.35	37.75	28.60	17,59,617
Jun 2020	31.65	+5.1%	32.00	42.00	30.55	16,58,838
May 2020	30.10	+4.2%	29.90	30.75	26.05	8,16,668
Apr 2020	28.90	+26.8%	22.80	32.80	22.05	8,36,267
Mar 2020	22.80	−56.3%	52.15	55.90	20.15	23,91,496
Feb 2020	52.20	−16.5%	62.15	67.50	50.50	51,64,803
Jan 2020	62.50	−3.3%	65.45	72.00	60.70	96,96,577
Dec 2019	64.60	−4.9%	67.95	67.95	60.00	6,66,587
Nov 2019	67.95	−6.8%	77.50	82.95	65.80	30,71,169
Oct 2019	72.90	+5.0%	71.40	77.40	63.95	7,79,640
Sep 2019	69.45	+15.4%	60.00	75.80	57.90	5,24,306
Aug 2019	60.20	−6.9%	63.80	83.65	57.00	5,53,724
Jul 2019	64.65	−18.1%	78.60	87.90	63.45	10,46,907
Jun 2019	78.95	−10.7%	87.50	89.90	75.30	9,34,816
May 2019	88.40	−2.5%	90.60	101.40	83.20	19,62,923
Apr 2019	90.70	−13.0%	104.10	107.10	90.30	6,89,850
Mar 2019	104.30	+16.0%	90.05	107.90	89.40	17,77,946
Feb 2019	89.95	−5.5%	95.65	102.30	86.05	11,30,126
Jan 2019	95.20	+19.0%	80.45	114.90	76.10	60,01,026
Dec 2018	80.00	−0.9%	84.00	88.40	67.45	3,63,836
Nov 2018	80.75	+9.0%	72.15	88.00	72.00	5,10,546
Oct 2018	74.10	−2.9%	77.75	80.05	63.75	12,01,218
Sep 2018	76.35	−25.6%	106.40	108.00	75.80	7,19,068
Aug 2018	102.65	−3.3%	106.65	124.00	99.55	8,58,239
Jul 2018	106.20	−0.6%	107.05	115.10	97.75	6,94,115
Jun 2018	106.80	−8.7%	117.25	120.45	96.60	11,33,863
May 2018	116.95	−12.0%	133.15	144.80	115.75	13,16,146
Apr 2018	132.95	+8.0%	121.10	144.30	121.10	14,55,592
Mar 2018	123.15	−16.2%	146.95	150.00	115.35	10,33,705
Feb 2018	146.95	−8.2%	160.50	166.00	120.00	33,66,516
Jan 2018	160.15	−5.4%	170.20	187.40	158.35	26,20,071
Dec 2017	169.35	−7.4%	184.60	190.95	162.95	37,30,219
Nov 2017	182.80	+46.9%	124.40	194.90	115.55	71,04,664
Oct 2017	124.40	+17.1%	105.05	128.95	105.05	26,19,857
Sep 2017	106.20	−15.3%	126.45	130.80	103.00	29,83,632
Aug 2017	125.40	+6.8%	117.30	128.45	108.70	40,27,574
Jul 2017	117.45	+18.9%	99.00	125.00	98.25	65,77,587
Jun 2017	98.75	+24.5%	81.95	103.90	72.30	40,09,654
May 2017	79.30	−13.9%	92.00	95.65	77.15	6,71,095
Apr 2017	92.10	+7.3%	89.85	95.60	80.30	29,10,919
Mar 2017	85.80	+15.2%	74.50	91.45	59.50	1,05,60,127
Feb 2017	74.45	−4.3%	77.05	80.95	73.00	6,43,889
Jan 2017	77.80	+7.9%	72.00	79.80	70.00	6,36,208
Dec 2016	72.10	−5.6%	76.40	79.50	71.00	4,58,656
Nov 2016	76.40	−15.9%	90.25	91.40	72.10	6,87,621
Oct 2016	90.85	+4.7%	88.75	92.10	84.50	7,97,271
Sep 2016	86.80	−3.4%	91.65	100.00	83.05	6,43,768
Aug 2016	89.90	−5.0%	94.00	97.90	80.00	12,27,144
Jul 2016	94.60	−4.1%	99.45	100.00	90.00	3,47,562
Jun 2016	98.65	+12.4%	88.25	103.00	85.00	8,96,017
May 2016	87.80	−7.1%	94.75	100.00	87.25	3,23,793
Apr 2016	94.50	+11.2%	84.50	100.00	83.70	3,11,617
Mar 2016	85.00	+2.2%	84.00	90.00	80.00	5,09,305
Feb 2016	83.20	−23.0%	110.00	110.05	81.60	6,07,378
Jan 2016	108.10	−22.6%	139.70	143.65	92.60	6,27,699
Dec 2015	139.65	+16.0%	119.55	144.85	116.95	6,87,449
Nov 2015	120.35	−13.0%	140.45	140.90	114.10	5,60,768
Oct 2015	138.40	−13.9%	161.00	164.50	138.10	3,94,211
Sep 2015	160.70	+7.6%	146.15	162.00	140.05	2,48,120
Aug 2015	149.35	−6.2%	160.90	172.00	125.00	7,16,711
Jul 2015	159.25	+15.0%	140.90	167.45	136.20	10,70,661
Jun 2015	138.45	−10.5%	154.75	171.70	131.10	9,81,892
May 2015	154.75	−15.1%	184.60	188.00	153.00	3,09,291
Apr 2015	182.30	+3.7%	178.05	218.60	170.00	7,75,851
Mar 2015	175.80	−2.4%	178.25	194.00	171.00	27,38,102
Feb 2015	180.10	−0.7%	181.50	215.10	175.10	4,76,826
Jan 2015	181.35	−2.8%	187.90	200.65	179.60	5,74,813
Dec 2014	186.55	+2.8%	181.60	196.00	167.60	21,16,612
Nov 2014	181.55	+13.0%	164.90	213.50	157.75	17,82,521
Oct 2014	160.65	+10.5%	144.00	168.90	144.00	10,42,932
Sep 2014	145.35	+6.9%	132.60	149.85	132.60	32,98,019
Aug 2014	136.00	−7.6%	145.80	151.45	127.20	8,57,894
Jul 2014	147.15	−1.6%	151.70	153.50	131.25	8,55,410
Jun 2014	149.50	+0.5%	149.00	161.70	145.05	11,09,978
May 2014	148.70	+9.1%	136.45	165.00	132.70	16,51,505
Apr 2014	136.35	−3.9%	143.70	152.30	131.65	10,53,044
Mar 2014	141.95	+19.1%	119.70	147.70	116.55	17,55,618
Feb 2014	119.15	+7.0%	111.35	124.40	109.10	11,35,339
Jan 2014	111.35	−12.8%	127.10	138.40	109.30	23,92,137
Dec 2013	127.75	+1.2%	127.80	131.60	117.00	41,90,327
Nov 2013	126.20	+4.8%	120.10	133.50	101.30	17,33,621
Oct 2013	120.40	−1.6%	123.50	132.70	117.00	4,14,667
Sep 2013	122.40	+0.8%	121.40	147.45	118.10	6,81,273
Aug 2013	121.40	−3.8%	126.25	140.00	108.10	4,29,779
Jul 2013	126.25	−17.9%	152.00	160.00	118.10	3,87,101
Jun 2013	153.85	−11.0%	172.50	179.00	149.95	3,67,175
May 2013	172.80	−7.9%	185.10	189.00	168.00	5,56,355
Apr 2013	187.65	+12.0%	166.20	191.20	162.95	9,52,061
Mar 2013	167.50	+9.2%	151.00	174.90	145.00	8,91,081
Feb 2013	153.35	−11.0%	172.45	180.00	142.15	15,12,230
Jan 2013	172.30	−1.3%	175.00	195.75	171.10	29,31,997
Dec 2012	174.50	−3.4%	181.00	184.00	168.05	21,36,645
Nov 2012	180.65	−1.0%	183.80	193.25	172.20	28,01,741
Oct 2012	182.55	+2.3%	179.60	198.00	179.00	36,86,923
Sep 2012	178.50	+12.9%	159.85	194.90	154.00	25,38,295
Aug 2012	158.10	−12.4%	180.50	195.80	155.10	19,92,555
Jul 2012	180.50	−13.9%	214.70	225.85	177.00	35,85,071
Jun 2012	209.75	+25.2%	175.90	227.00	160.30	61,87,718
May 2012	167.55	–	152.00	167.55	152.00	2,43,188

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	136.00	141.27	132.00	139.08	135.93	14,069
27 Oct 2026	128.50	134.95	125.01	134.64	129.20	3,330
26 Oct 2026	134.00	136.00	126.61	129.46	129.15	9,678
23 Oct 2026	129.50	133.31	121.28	132.19	129.34	26,202
22 Oct 2026	132.47	132.99	126.10	126.97	129.88	9,524
21 Oct 2026	135.25	138.99	130.00	131.82	131.98	10,689
19 Oct 2026	143.88	146.50	136.27	136.30	137.75	22,007
16 Oct 2026	142.75	145.98	137.50	143.44	143.04	5,120
15 Oct 2026	142.51	149.74	142.15	142.75	146.11	16,612
14 Oct 2026	143.00	148.87	141.01	145.70	143.99	4,824
13 Oct 2026	145.00	146.99	143.01	143.98	145.22	2,340
12 Oct 2026	145.20	147.99	141.00	143.20	143.37	5,897
9 Oct 2026	147.10	148.00	144.20	145.20	146.07	4,355
8 Oct 2026	154.00	154.57	144.81	146.68	148.84	15,554
7 Oct 2026	154.32	156.90	151.20	152.40	153.84	16,233
6 Oct 2026	157.00	158.00	151.20	156.32	155.20	14,242
5 Oct 2026	157.00	157.00	151.00	154.91	154.08	17,708
1 Oct 2026	157.50	158.00	149.00	153.50	155.28	25,371
30 Sep 2026	153.00	154.85	151.00	154.10	152.48	15,753
29 Sep 2026	151.00	156.00	148.00	153.99	150.93	15,975
28 Sep 2026	153.00	154.00	150.50	150.89	151.13	13,417
25 Sep 2026	152.50	158.00	150.00	152.76	155.00	40,387

Prices in ₹ per share as traded, not adjusted.