The Standard Batteries Limited (BOM:504180)
India · Delayed Price · Currency is INR 45.30
+1.12 (2.54%)
At close: Aug 21, 2026
The Standard Batteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 45.70 | 45.70 | 43.10 | 45.30 | 45.30 | 2.54% | 999 |
| Aug 20, 2026 | 45.00 | 46.00 | 42.50 | 44.18 | 44.18 | 1.56% | 596 |
| Aug 19, 2026 | 44.64 | 44.64 | 42.80 | 43.50 | 43.50 | -1.58% | 943 |
| Aug 18, 2026 | 44.00 | 46.44 | 44.00 | 44.20 | 44.20 | 0.45% | 563 |
| Aug 17, 2026 | 45.64 | 46.50 | 42.68 | 44.00 | 44.00 | -3.59% | 1,340 |
| Aug 14, 2026 | 45.92 | 45.92 | 43.66 | 45.64 | 45.64 | 1.88% | 2,249 |
| Aug 13, 2026 | 47.40 | 47.40 | 43.80 | 44.80 | 44.80 | -1.86% | 3,223 |
| Aug 12, 2026 | 46.00 | 46.40 | 44.10 | 45.65 | 45.65 | 1.17% | 781 |
| Aug 11, 2026 | 43.60 | 46.50 | 43.60 | 45.12 | 45.12 | -0.51% | 1,292 |
| Aug 10, 2026 | 47.74 | 47.74 | 45.05 | 45.35 | 45.35 | -2.64% | 2,577 |
| Aug 7, 2026 | 48.80 | 48.80 | 45.40 | 46.58 | 46.58 | -1.75% | 1,336 |
| Aug 6, 2026 | 48.80 | 48.80 | 47.00 | 47.41 | 47.41 | -0.19% | 558 |
| Aug 5, 2026 | 48.80 | 48.85 | 46.60 | 47.50 | 47.50 | -0.71% | 1,399 |
| Aug 4, 2026 | 48.40 | 48.49 | 46.50 | 47.84 | 47.84 | 0.57% | 2,125 |
| Aug 3, 2026 | 48.99 | 48.99 | 47.40 | 47.57 | 47.57 | 3.17% | 961 |
| Jul 31, 2026 | 45.05 | 48.40 | 45.05 | 46.11 | 46.11 | -0.11% | 1,885 |
| Jul 30, 2026 | 48.90 | 48.90 | 45.50 | 46.16 | 46.16 | -3.79% | 1,531 |
| Jul 29, 2026 | 48.00 | 48.94 | 46.01 | 47.98 | 47.98 | 0.84% | 2,911 |
| Jul 28, 2026 | 47.30 | 49.34 | 47.30 | 47.58 | 47.58 | -0.94% | 408 |
| Jul 27, 2026 | 50.00 | 50.00 | 47.90 | 48.03 | 48.03 | -2.42% | 1,339 |
| Jul 24, 2026 | 49.76 | 49.76 | 47.90 | 49.22 | 49.22 | -1.09% | 263 |
| Jul 23, 2026 | 49.40 | 50.45 | 48.00 | 49.76 | 49.76 | 0.73% | 2,160 |
| Jul 22, 2026 | 47.25 | 50.41 | 47.00 | 49.40 | 49.40 | -0.04% | 1,473 |
| Jul 21, 2026 | 47.00 | 50.80 | 47.00 | 49.42 | 49.42 | -1.49% | 1,539 |
| Jul 20, 2026 | 51.40 | 51.40 | 48.00 | 50.17 | 50.17 | 1.60% | 439 |
| Jul 17, 2026 | 49.45 | 49.45 | 48.51 | 49.38 | 49.38 | -1.14% | 807 |
| Jul 16, 2026 | 50.40 | 51.40 | 48.50 | 49.95 | 49.95 | -0.89% | 664 |
| Jul 15, 2026 | 50.00 | 51.30 | 49.50 | 50.40 | 50.40 | 3.94% | 4,566 |
| Jul 14, 2026 | 50.76 | 50.76 | 48.00 | 48.49 | 48.49 | -2.55% | 1,311 |
| Jul 13, 2026 | 49.20 | 50.90 | 48.05 | 49.76 | 49.76 | 1.14% | 781 |
| Jul 10, 2026 | 51.20 | 51.20 | 48.00 | 49.20 | 49.20 | 1.23% | 997 |
| Jul 9, 2026 | 50.24 | 50.95 | 48.40 | 48.60 | 48.60 | 2.75% | 718 |
| Jul 8, 2026 | 47.30 | 50.50 | 46.30 | 47.30 | 47.30 | -1.70% | 819 |
| Jul 7, 2026 | 48.50 | 50.80 | 46.90 | 48.12 | 48.12 | -0.72% | 1,039 |
| Jul 6, 2026 | 46.20 | 51.95 | 46.20 | 48.47 | 48.47 | -4.23% | 1,007 |
| Jul 3, 2026 | 49.50 | 50.90 | 47.50 | 50.61 | 50.61 | 2.24% | 774 |
| Jul 2, 2026 | 48.25 | 51.20 | 47.05 | 49.50 | 49.50 | 4.94% | 1,927 |
| Jul 1, 2026 | 46.55 | 49.50 | 46.00 | 47.17 | 47.17 | -1.21% | 1,974 |
| Jun 30, 2026 | 46.50 | 48.50 | 46.50 | 47.75 | 47.75 | 0.55% | 1,066 |
| Jun 29, 2026 | 48.20 | 48.20 | 47.00 | 47.49 | 47.49 | -1.39% | 1,490 |
| Jun 25, 2026 | 52.00 | 52.00 | 47.23 | 48.16 | 48.16 | -2.61% | 1,313 |
| Jun 24, 2026 | 49.33 | 51.00 | 47.15 | 49.45 | 49.45 | 0.24% | 1,481 |
| Jun 23, 2026 | 46.75 | 50.50 | 46.75 | 49.33 | 49.33 | -3.43% | 1,472 |
| Jun 22, 2026 | 50.13 | 51.50 | 50.00 | 51.08 | 51.08 | -0.14% | 1,296 |
| Jun 19, 2026 | 48.00 | 51.40 | 48.00 | 51.15 | 51.15 | 3.86% | 2,162 |
| Jun 18, 2026 | 49.90 | 50.14 | 47.25 | 49.25 | 49.25 | -1.30% | 1,121 |
| Jun 17, 2026 | 50.00 | 50.30 | 49.75 | 49.90 | 49.90 | 0.10% | 868 |
| Jun 16, 2026 | 50.00 | 52.00 | 48.20 | 49.85 | 49.85 | 0.79% | 2,014 |
| Jun 15, 2026 | 50.08 | 52.35 | 47.00 | 49.46 | 49.46 | -0.76% | 2,108 |
| Jun 12, 2026 | 49.00 | 51.00 | 45.30 | 49.84 | 49.84 | 2.24% | 1,758 |