Spice Lounge Food Works share price history

BSE: 539895Leisure ServicesSmall Cap

SPICE LOUNGE FOOD WORKS LIMITED · Face value ₹1 · Listed May 2016

₹19.26₹1.01 (4.98%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹20.27.

28 Oct: open ₹19.26, high ₹19.26, low ₹19.26

52-week range of traded prices to 28 Oct 2026

₹16.21Low, 20 May 2026₹72.20High, 24 Nov 2025

Market cap: ₹1,343 Cr1,166th largest listed
P/E: 85.64
P/B: 10.92
Dividend yield: Nonein the last 12 months
ROE: 13.5%
ROCE: 7.3%
Debt to equity: 0.80
Volume, BSE: 2,70,902

Spice Lounge Food Works share price by year, month and day

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

Spice Lounge Food Works' share price is on record from 30 May 2016, when it closed at ₹1.25, to 28 Oct 2026. Its highest close was ₹68.80 on 21 Nov 2025 and its lowest ₹1.07 on 30 Aug 2018, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	19.26	−51.8%	42.01	17.02	38.00	42.94	16.21	4,61,97,219
2025	39.96	+339.1%	68.80	8.09	9.56	72.20	7.69	1,35,01,642
2024	9.10	+69.8%	9.10	3.70	5.09	9.10	3.70	10,02,730
2023	5.36	+39.8%	5.66	4.03	4.03	5.66	4.03	5,37,800
2022	3.84	+61.5%	3.84	2.49	2.49	3.84	2.49	15,710
2021	2.38	+103.9%	2.38	1.17	1.17	2.38	1.17	3,500
2020	1.17	−1.1%	1.24	1.17	1.24	1.24	1.11	3,590
2019	1.18	−5.8%	1.35	1.18	1.25	1.35	1.18	23,140
2018	1.25	+4.2%	1.65	1.07	1.15	1.65	1.07	2,37,400
2017	1.20	−65.7%	3.68	1.17	3.50	3.68	1.17	42,730
2016	3.50	–	3.66	1.25	1.25	3.68	1.25	76,450

₹ 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. 2021 is from its first session, 21 Jan 2021. 2020 is from its first session, 16 Jan 2020. 2019 is from its first session, 18 Jan 2019. 2018 is from its first session, 28 Feb 2018. 2016 is from its first session, 30 May 2016. The close is the year's last trade for 2022 (14 Nov 2022), 2021 (9 Nov 2021), 2020 (11 Nov 2020), 2019 (28 Nov 2019) and 2016 (1 Dec 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	19.26	−34.4%	27.90	27.90	19.26	1,16,12,181
Sep 2026	29.36	+38.1%	21.20	42.01	20.86	1,58,65,787
Aug 2026	21.26	−12.7%	24.85	33.78	21.16	73,92,024
Jul 2026	24.36	−2.1%	25.85	27.74	21.65	13,82,510
Jun 2026	24.89	+5.4%	24.80	26.25	23.10	15,99,510
May 2026	23.62	+20.9%	19.54	23.86	16.21	36,94,124
Apr 2026	19.54	−18.7%	23.80	34.80	19.39	20,25,516
Mar 2026	24.04	−27.6%	31.54	32.66	23.86	6,79,115
Feb 2026	33.19	+8.1%	32.19	40.44	25.66	9,41,546
Jan 2026	30.69	−23.2%	38.00	42.94	30.10	10,04,906
Dec 2025	39.96	−25.0%	50.59	58.41	39.96	32,00,625
Nov 2025	53.25	−3.2%	57.73	72.20	44.46	34,42,315
Oct 2025	54.99	+34.9%	41.56	54.99	35.41	23,03,030
Sep 2025	40.75	−7.9%	46.45	50.94	37.67	9,12,464
Aug 2025	44.24	+14.1%	39.54	44.24	34.59	9,43,013
Jul 2025	38.77	+34.1%	28.34	39.58	27.78	6,51,720
Jun 2025	28.91	+37.5%	21.45	30.54	21.45	1,43,906
May 2025	21.03	+69.2%	13.05	21.03	13.05	2,15,116
Apr 2025	12.43	+6.7%	11.42	12.43	9.60	2,05,799
Mar 2025	11.65	+11.5%	10.45	11.65	7.69	2,84,834
Feb 2025	10.45	−28.2%	14.26	14.51	10.45	4,80,550
Jan 2025	14.54	+59.8%	9.56	15.76	9.56	7,18,270
Dec 2024	9.10	+79.5%	5.32	9.10	5.32	1,66,630
Nov 2024	5.07	+5.0%	4.83	5.07	4.83	15,220
Oct 2024	4.83	0.0%	4.83	4.83	4.83	3,39,980
Sep 2024	4.83	+5.0%	4.60	4.83	4.60	1,010
Aug 2024	4.60	+2.8%	4.60	4.60	4.60	10
Jul 2024	4.48	+5.0%	4.48	4.48	4.48	18,860
Jun 2024	4.26	0.0%	4.26	4.26	4.26	50
May 2024	4.26	+5.0%	4.26	4.26	4.26	3,03,490
Apr 2024	4.06	−0.5%	3.88	4.28	3.88	47,540
Mar 2024	4.08	−5.1%	4.10	4.10	3.70	1,580
Feb 2024	4.30	−1.6%	4.37	4.49	4.20	2,270
Jan 2024	4.37	−18.5%	5.09	5.09	4.15	1,06,090
Dec 2023	5.36	−5.3%	5.38	5.64	5.36	4,280
Nov 2023	5.66	0.0%	5.66	5.66	5.66	1,32,550
Oct 2023	5.66	+5.0%	5.66	5.66	5.66	2,23,000
Sep 2023	5.39	0.0%	5.39	5.39	5.39	20
Aug 2023	5.39	+5.0%	5.39	5.39	5.39	30
Jul 2023	5.13	+5.0%	4.89	5.13	4.89	4,670
Jun 2023	4.89	+5.0%	4.89	4.89	4.89	680
May 2023	4.66	+5.0%	4.44	4.66	4.44	35,210
Apr 2023	4.44	0.0%	4.44	4.44	4.44	29,530
Mar 2023	4.44	+5.0%	4.23	4.44	4.23	46,280
Feb 2023	4.23	+5.0%	4.03	4.23	4.03	51,400
Jan 2023	4.03	+5.0%	4.03	4.03	4.03	10,150
Nov 2022	3.84	+4.9%	3.84	3.84	3.84	40
Oct 2022	3.66	+4.9%	3.66	3.66	3.66	160
Sep 2022	3.49	0.0%	3.49	3.49	3.49	40
Aug 2022	3.49	+5.0%	3.32	3.49	3.32	40
Jul 2022	3.32	+4.9%	3.32	3.32	3.32	50
Jun 2022	3.17	+5.0%	3.17	3.17	3.17	50
May 2022	3.02	+4.9%	3.02	3.02	3.02	10
Mar 2022	2.88	+4.9%	2.88	2.88	2.88	100
Jan 2022	2.74	+15.4%	2.49	2.74	2.49	15,220
Nov 2021	2.38	+4.9%	2.38	2.38	2.38	3,000
Oct 2021	2.27	+10.0%	2.07	2.27	2.06	220
Sep 2021	2.06	0.0%	2.06	2.06	2.06	10
Aug 2021	2.06	+4.8%	2.06	2.06	2.06	10
Jul 2021	1.97	+15.0%	1.79	1.97	1.79	40
Jun 2021	1.71	+17.8%	1.52	1.71	1.52	50
May 2021	1.45	+7.6%	1.42	1.49	1.42	90
Apr 2021	1.35	+15.7%	1.22	1.35	1.22	40
Jan 2021	1.17	0.0%	1.17	1.17	1.17	40
Nov 2020	1.17	0.0%	1.17	1.17	1.17	40
Sep 2020	1.17	−0.3%	1.11	1.17	1.11	20
Aug 2020	1.17	−5.0%	1.17	1.17	1.17	340
Feb 2020	1.23	−0.5%	1.23	1.23	1.23	3,180
Jan 2020	1.24	+4.9%	1.24	1.24	1.24	10
Nov 2019	1.18	+0.1%	1.18	1.18	1.18	40
Oct 2019	1.18	+0.2%	1.18	1.18	1.18	10,070
Sep 2019	1.18	0.0%	1.18	1.18	1.18	50
Aug 2019	1.18	−4.9%	1.18	1.23	1.18	10,710
Jul 2019	1.24	0.0%	1.24	1.24	1.24	10
Jun 2019	1.24	−8.5%	1.30	1.30	1.24	60
May 2019	1.35	0.0%	1.35	1.35	1.35	40
Apr 2019	1.35	+8.3%	1.30	1.35	1.30	2,080
Mar 2019	1.25	+5.0%	1.19	1.25	1.19	30
Feb 2019	1.19	−5.0%	1.19	1.19	1.19	40
Jan 2019	1.25	0.0%	1.25	1.25	1.25	10
Dec 2018	1.25	−13.2%	1.37	1.37	1.25	1,510
Nov 2018	1.44	−4.0%	1.44	1.44	1.44	10,000
Oct 2018	1.50	+27.6%	1.23	1.65	1.23	2,10,760
Sep 2018	1.18	+5.0%	1.18	1.18	1.18	110
Aug 2018	1.12	−0.4%	1.07	1.12	1.07	20
Mar 2018	1.13	−2.2%	1.15	1.15	1.13	10,000
Feb 2018	1.15	−4.2%	1.15	1.15	1.15	5,000
Dec 2017	1.20	0.0%	1.20	1.20	1.20	2,000
Nov 2017	1.20	−7.0%	1.23	1.23	1.17	11,100
Oct 2017	1.29	−17.8%	1.50	1.50	1.29	2,350
Sep 2017	1.57	−21.3%	1.90	1.90	1.57	2,280
Aug 2017	2.00	−5.0%	2.00	2.00	2.00	10
Jun 2017	2.10	−0.7%	2.01	2.10	2.00	1,090
May 2017	2.12	−34.4%	3.39	3.39	2.12	17,400
Apr 2017	3.23	−7.9%	3.50	3.50	3.23	300
Mar 2017	3.50	−4.8%	3.50	3.50	3.50	1,010
Feb 2017	3.68	+5.0%	3.50	3.68	3.50	60
Jan 2017	3.50	0.0%	3.50	3.68	3.23	5,130
Dec 2016	3.50	+0.6%	3.50	3.50	3.50	10
Nov 2016	3.48	0.0%	3.48	3.48	3.48	70
Oct 2016	3.48	−0.6%	3.68	3.68	3.35	10,350
Sep 2016	3.50	0.0%	3.68	3.68	3.36	4,510
Aug 2016	3.50	+12.9%	3.10	3.52	3.10	16,250
Jul 2016	3.10	+44.2%	2.37	3.15	2.30	8,800
Jun 2016	2.15	+63.9%	1.38	2.32	1.38	34,960
May 2016	1.31	–	1.25	1.31	1.25	1,500

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	19.26	19.26	19.26	19.26	19.26	2,70,902
27 Oct 2026	20.27	22.39	20.27	20.27	20.42	12,55,833
26 Oct 2026	21.33	21.33	21.33	21.33	21.33	32,772
23 Oct 2026	22.45	22.45	22.45	22.45	22.45	54,141
22 Oct 2026	23.63	23.63	23.63	23.63	23.63	20,431
21 Oct 2026	24.86	24.87	24.86	24.87	24.86	12,41,021
19 Oct 2026	23.01	23.69	22.99	23.69	23.66	16,51,406
16 Oct 2026	22.57	22.57	22.57	22.57	22.57	1,38,454
15 Oct 2026	23.75	23.75	23.75	23.75	23.75	65,169
14 Oct 2026	25.00	25.00	25.00	25.00	25.00	39,878
13 Oct 2026	26.31	26.31	26.31	26.31	26.31	72,213
12 Oct 2026	27.68	27.69	27.68	27.69	27.69	16,58,652
9 Oct 2026	26.37	26.38	26.37	26.38	26.38	19,65,827
8 Oct 2026	23.50	25.13	23.50	25.13	25.01	29,64,356
7 Oct 2026	23.94	23.94	23.94	23.94	23.94	48,857
6 Oct 2026	25.19	25.19	25.19	25.19	25.19	53,863
5 Oct 2026	26.51	26.51	26.51	26.51	26.51	18,883
1 Oct 2026	27.90	27.90	27.90	27.90	27.90	59,523
30 Sep 2026	29.36	29.36	29.36	29.36	29.36	1,32,349
29 Sep 2026	30.90	30.90	30.90	30.90	30.90	29,260
28 Sep 2026	32.52	32.52	32.52	32.52	32.52	26,459
25 Sep 2026	34.23	34.23	34.23	34.23	34.23	61,317

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Spice Lounge Food Works bonus and split history

Ex-date	Event	Price factor	What happened
13 Mar 2025	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.