The Standard Batteries Limited (BOM:504180)
India · Delayed Price · Currency is INR 61.68
-0.60 (-0.96%)
At close: Jul 31, 2025
The Standard Batteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 61.40 | 62.60 | 60.60 | 61.68 | 61.68 | -0.96% | 1,313 |
| Jul 30, 2025 | 61.80 | 63.49 | 60.61 | 62.28 | 62.28 | 2.76% | 3,829 |
| Jul 29, 2025 | 60.04 | 61.24 | 58.70 | 60.61 | 60.61 | 0.95% | 601 |
| Jul 28, 2025 | 61.45 | 61.90 | 59.00 | 60.04 | 60.04 | -2.29% | 2,795 |
| Jul 25, 2025 | 60.11 | 62.50 | 59.00 | 61.45 | 61.45 | -1.14% | 2,180 |
| Jul 24, 2025 | 60.40 | 62.45 | 60.40 | 62.16 | 62.16 | 2.91% | 1,333 |
| Jul 23, 2025 | 61.29 | 62.80 | 59.50 | 60.40 | 60.40 | -2.66% | 3,886 |
| Jul 22, 2025 | 63.40 | 63.40 | 61.25 | 62.05 | 62.05 | -1.32% | 2,144 |
| Jul 21, 2025 | 61.50 | 63.40 | 61.50 | 62.88 | 62.88 | 0.75% | 2,277 |
| Jul 18, 2025 | 61.50 | 63.45 | 60.50 | 62.41 | 62.41 | 0.02% | 3,063 |
| Jul 17, 2025 | 63.45 | 63.45 | 62.35 | 62.40 | 62.40 | -1.56% | 2,052 |
| Jul 16, 2025 | 63.50 | 64.00 | 61.60 | 63.39 | 63.39 | 0.84% | 2,787 |
| Jul 15, 2025 | 63.50 | 63.50 | 61.50 | 62.86 | 62.86 | 1.39% | 1,880 |
| Jul 14, 2025 | 63.00 | 63.81 | 60.36 | 62.00 | 62.00 | -0.82% | 2,611 |
| Jul 11, 2025 | 63.00 | 63.00 | 62.30 | 62.51 | 62.51 | -0.78% | 968 |
| Jul 10, 2025 | 63.52 | 64.79 | 62.50 | 63.00 | 63.00 | -0.82% | 1,581 |
| Jul 9, 2025 | 63.75 | 64.48 | 62.00 | 63.52 | 63.52 | 0.46% | 1,568 |
| Jul 8, 2025 | 64.20 | 65.56 | 62.60 | 63.23 | 63.23 | 0.64% | 2,268 |
| Jul 7, 2025 | 61.60 | 64.45 | 61.60 | 62.83 | 62.83 | -1.02% | 2,638 |
| Jul 4, 2025 | 63.39 | 64.84 | 63.13 | 63.48 | 63.48 | 0.55% | 3,148 |
| Jul 3, 2025 | 63.60 | 63.95 | 61.01 | 63.13 | 63.13 | -2.03% | 8,437 |
| Jul 2, 2025 | 65.60 | 65.60 | 64.10 | 64.44 | 64.44 | 1.50% | 3,114 |
| Jul 1, 2025 | 65.47 | 66.70 | 61.70 | 63.49 | 63.49 | -3.92% | 4,427 |
| Jun 30, 2025 | 66.95 | 66.95 | 65.20 | 66.08 | 66.08 | -0.96% | 2,408 |
| Jun 27, 2025 | 64.70 | 67.00 | 64.70 | 66.72 | 66.72 | 2.50% | 5,180 |
| Jun 26, 2025 | 65.25 | 66.70 | 64.50 | 65.09 | 65.09 | 0.31% | 2,335 |
| Jun 25, 2025 | 65.70 | 66.40 | 64.00 | 64.89 | 64.89 | 1.15% | 2,482 |
| Jun 24, 2025 | 66.50 | 66.50 | 63.95 | 64.15 | 64.15 | 0.41% | 1,391 |
| Jun 23, 2025 | 63.20 | 65.79 | 63.20 | 63.89 | 63.89 | -2.38% | 1,921 |
| Jun 20, 2025 | 67.00 | 67.00 | 63.50 | 65.45 | 65.45 | -0.40% | 782 |
| Jun 19, 2025 | 65.00 | 66.95 | 63.25 | 65.71 | 65.71 | -1.25% | 1,736 |
| Jun 18, 2025 | 66.71 | 67.00 | 65.05 | 66.54 | 66.54 | 1.74% | 3,366 |
| Jun 17, 2025 | 65.69 | 67.00 | 64.70 | 65.40 | 65.40 | -0.94% | 1,445 |
| Jun 16, 2025 | 67.85 | 67.85 | 64.53 | 66.02 | 66.02 | -2.70% | 2,966 |
| Jun 13, 2025 | 64.50 | 68.00 | 64.50 | 67.85 | 67.85 | -0.32% | 799 |
| Jun 12, 2025 | 69.00 | 71.75 | 68.00 | 68.07 | 68.07 | 0.21% | 2,902 |
| Jun 11, 2025 | 68.10 | 68.10 | 66.20 | 67.93 | 67.93 | 0.09% | 3,485 |
| Jun 10, 2025 | 64.00 | 69.00 | 64.00 | 67.87 | 67.87 | 1.83% | 4,612 |
| Jun 9, 2025 | 69.40 | 69.40 | 65.00 | 66.65 | 66.65 | 1.51% | 3,229 |
| Jun 6, 2025 | 63.40 | 67.44 | 63.40 | 65.66 | 65.66 | -1.28% | 1,326 |
| Jun 5, 2025 | 64.80 | 68.19 | 64.80 | 66.51 | 66.51 | -1.23% | 1,704 |
| Jun 4, 2025 | 68.30 | 68.30 | 66.30 | 67.34 | 67.34 | 0.22% | 1,381 |
| Jun 3, 2025 | 67.40 | 67.90 | 66.05 | 67.19 | 67.19 | 1.60% | 2,514 |
| Jun 2, 2025 | 63.21 | 67.39 | 63.21 | 66.13 | 66.13 | 0.59% | 2,752 |
| May 30, 2025 | 66.55 | 67.40 | 65.35 | 65.74 | 65.74 | -0.72% | 2,048 |
| May 29, 2025 | 62.42 | 68.00 | 62.42 | 66.22 | 66.22 | -1.47% | 2,868 |
| May 28, 2025 | 68.00 | 68.00 | 66.31 | 67.21 | 67.21 | 0.36% | 1,339 |
| May 27, 2025 | 67.00 | 68.90 | 66.64 | 66.97 | 66.97 | -0.04% | 2,923 |
| May 26, 2025 | 64.22 | 67.50 | 64.22 | 67.00 | 67.00 | -0.01% | 1,773 |
| May 23, 2025 | 70.20 | 70.20 | 66.55 | 67.01 | 67.01 | -2.18% | 3,317 |