The Standard Batteries Limited (BOM:504180)
India · Delayed Price · Currency is INR 40.65
-1.33 (-3.17%)
At close: Oct 7, 2026
The Standard Batteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 44.50 | 44.50 | 40.00 | 40.65 | 40.65 | -3.17% | 3,183 |
| Oct 6, 2026 | 43.49 | 43.49 | 41.14 | 41.98 | 41.98 | 0.82% | 1,102 |
| Oct 5, 2026 | 42.66 | 44.88 | 40.10 | 41.64 | 41.64 | -0.43% | 2,308 |
| Oct 1, 2026 | 47.00 | 47.00 | 41.30 | 41.82 | 41.82 | -1.97% | 2,427 |
| Sep 30, 2026 | 44.40 | 45.90 | 42.50 | 42.66 | 42.66 | -5.85% | 4,562 |
| Sep 29, 2026 | 47.70 | 47.70 | 43.24 | 45.31 | 45.31 | -0.35% | 622 |
| Sep 28, 2026 | 44.60 | 48.00 | 43.71 | 45.47 | 45.47 | 1.95% | 3,005 |
| Sep 25, 2026 | 42.90 | 45.00 | 42.90 | 44.60 | 44.60 | 1.36% | 589 |
| Sep 24, 2026 | 46.00 | 46.00 | 40.20 | 44.00 | 44.00 | 4.02% | 3,667 |
| Sep 23, 2026 | 41.00 | 43.00 | 41.00 | 42.30 | 42.30 | 3.78% | 3,842 |
| Sep 22, 2026 | 41.00 | 42.58 | 40.43 | 40.76 | 40.76 | -1.52% | 2,584 |
| Sep 21, 2026 | 41.59 | 43.80 | 41.00 | 41.39 | 41.39 | -0.48% | 2,858 |
| Sep 18, 2026 | 45.71 | 46.75 | 41.00 | 41.59 | 41.59 | -8.57% | 6,665 |
| Sep 17, 2026 | 50.50 | 52.45 | 45.00 | 45.49 | 45.49 | -0.26% | 21,874 |
| Sep 16, 2026 | 37.96 | 45.61 | 37.96 | 45.61 | 45.61 | 19.99% | 10,650 |
| Sep 15, 2026 | 38.51 | 38.51 | 37.00 | 38.01 | 38.01 | -1.30% | 2,730 |
| Sep 11, 2026 | 41.00 | 41.00 | 37.65 | 38.51 | 38.51 | -4.20% | 3,209 |
| Sep 10, 2026 | 39.94 | 40.20 | 39.94 | 40.20 | 40.20 | 0.15% | 569 |
| Sep 9, 2026 | 40.16 | 41.48 | 40.00 | 40.14 | 40.14 | -0.05% | 1,254 |
| Sep 8, 2026 | 41.35 | 41.35 | 39.64 | 40.16 | 40.16 | -0.25% | 3,493 |
| Sep 7, 2026 | 41.74 | 41.74 | 40.00 | 40.26 | 40.26 | -2.26% | 1,442 |
| Sep 4, 2026 | 42.70 | 42.70 | 40.60 | 41.19 | 41.19 | -3.54% | 1,415 |
| Sep 3, 2026 | 40.18 | 43.48 | 40.18 | 42.70 | 42.70 | 0.61% | 2,601 |
| Sep 2, 2026 | 42.10 | 42.90 | 40.23 | 42.44 | 42.44 | -0.07% | 1,779 |
| Sep 1, 2026 | 46.00 | 46.00 | 38.50 | 42.47 | 42.47 | -3.37% | 3,465 |
| Aug 31, 2026 | 44.62 | 46.00 | 43.00 | 43.95 | 43.95 | -1.81% | 1,348 |
| Aug 28, 2026 | 45.90 | 46.00 | 43.08 | 44.76 | 44.76 | 3.13% | 1,947 |
| Aug 27, 2026 | 40.10 | 43.90 | 40.10 | 43.40 | 43.40 | -0.23% | 1,847 |
| Aug 26, 2026 | 43.34 | 44.00 | 41.99 | 43.50 | 43.50 | 2.38% | 506 |
| Aug 25, 2026 | 44.35 | 44.35 | 40.80 | 42.49 | 42.49 | -4.19% | 1,685 |
| Aug 24, 2026 | 45.30 | 45.30 | 41.70 | 44.35 | 44.35 | -2.10% | 945 |
| 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 |