The Standard Batteries Limited (BOM:504180)
India · Delayed Price · Currency is INR 49.25
-0.65 (-1.30%)
At close: Jun 18, 2026
The Standard Batteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 52.50 | 52.50 | 48.30 | 48.75 | 48.75 | -2.85% | 1,141 |
| Jun 10, 2026 | 51.00 | 52.40 | 49.25 | 50.18 | 50.18 | 0.22% | 1,205 |
| Jun 9, 2026 | 52.64 | 52.64 | 48.10 | 50.07 | 50.07 | -1.18% | 1,823 |
| Jun 8, 2026 | 49.73 | 51.75 | 49.25 | 50.67 | 50.67 | 1.89% | 1,522 |
| Jun 5, 2026 | 50.24 | 52.65 | 49.04 | 49.73 | 49.73 | -1.02% | 1,643 |
| Jun 4, 2026 | 49.50 | 53.00 | 49.50 | 50.24 | 50.24 | -3.11% | 678 |
| Jun 3, 2026 | 52.00 | 52.00 | 50.20 | 51.85 | 51.85 | 2.88% | 244 |
| Jun 2, 2026 | 53.00 | 53.00 | 50.20 | 50.40 | 50.40 | -4.53% | 1,977 |
| Jun 1, 2026 | 49.00 | 54.11 | 49.00 | 52.79 | 52.79 | 2.43% | 2,485 |
| May 29, 2026 | 49.05 | 53.39 | 49.05 | 51.54 | 51.54 | 0.12% | 1,690 |
| May 27, 2026 | 48.10 | 52.95 | 48.10 | 51.48 | 51.48 | 2.00% | 3,536 |
| May 26, 2026 | 50.60 | 50.70 | 48.50 | 50.47 | 50.47 | 4.43% | 1,976 |
| May 25, 2026 | 51.90 | 51.90 | 47.50 | 48.33 | 48.33 | -3.34% | 2,093 |
| May 22, 2026 | 53.00 | 53.00 | 49.20 | 50.00 | 50.00 | -1.67% | 1,473 |
| May 21, 2026 | 46.50 | 50.95 | 46.50 | 50.85 | 50.85 | 4.74% | 2,099 |
| May 20, 2026 | 49.72 | 51.00 | 47.80 | 48.55 | 48.55 | -2.35% | 794 |
| May 19, 2026 | 51.80 | 51.80 | 49.60 | 49.72 | 49.72 | -0.56% | 1,794 |
| May 18, 2026 | 48.50 | 51.00 | 48.45 | 50.00 | 50.00 | -1.96% | 1,330 |
| May 15, 2026 | 51.16 | 53.90 | 50.15 | 51.00 | 51.00 | -2.30% | 1,482 |
| May 14, 2026 | 50.00 | 52.70 | 50.00 | 52.20 | 52.20 | 3.98% | 2,012 |
| May 13, 2026 | 52.87 | 52.87 | 50.00 | 50.20 | 50.20 | -4.11% | 1,756 |
| May 12, 2026 | 51.58 | 53.95 | 50.40 | 52.35 | 52.35 | -1.23% | 1,823 |
| May 11, 2026 | 53.00 | 55.00 | 51.58 | 53.00 | 53.00 | -1.40% | 1,008 |
| May 8, 2026 | 54.00 | 54.00 | 52.00 | 53.75 | 53.75 | -0.46% | 1,869 |
| May 7, 2026 | 53.60 | 55.80 | 52.15 | 54.00 | 54.00 | 1.45% | 2,427 |
| May 6, 2026 | 52.30 | 56.30 | 52.30 | 53.23 | 53.23 | -3.04% | 1,192 |
| May 5, 2026 | 54.80 | 54.90 | 54.80 | 54.90 | 54.90 | 0.18% | 551 |
| May 4, 2026 | 56.40 | 56.40 | 52.00 | 54.80 | 54.80 | 1.93% | 1,469 |
| Apr 30, 2026 | 53.40 | 57.00 | 53.40 | 53.76 | 53.76 | -4.17% | 1,386 |
| Apr 29, 2026 | 57.00 | 57.00 | 53.10 | 56.10 | 56.10 | 2.37% | 1,593 |
| Apr 28, 2026 | 55.00 | 55.00 | 52.40 | 54.80 | 54.80 | -0.36% | 680 |
| Apr 27, 2026 | 55.45 | 56.00 | 52.70 | 55.00 | 55.00 | -0.81% | 1,826 |
| Apr 24, 2026 | 53.68 | 56.80 | 53.68 | 55.45 | 55.45 | -1.86% | 1,331 |
| Apr 23, 2026 | 54.50 | 57.25 | 54.00 | 56.50 | 56.50 | 3.48% | 3,223 |
| Apr 22, 2026 | 50.20 | 54.85 | 50.20 | 54.60 | 54.60 | 3.45% | 2,179 |
| Apr 21, 2026 | 54.50 | 55.14 | 52.78 | 52.78 | 52.78 | 0.50% | 2,639 |
| Apr 20, 2026 | 49.03 | 52.52 | 47.65 | 52.52 | 52.52 | 5.00% | 4,992 |
| Apr 17, 2026 | 48.60 | 50.03 | 48.60 | 50.02 | 50.02 | 4.97% | 3,156 |
| Apr 16, 2026 | 47.00 | 49.05 | 45.05 | 47.65 | 47.65 | 1.93% | 2,225 |
| Apr 15, 2026 | 46.70 | 46.77 | 45.00 | 46.75 | 46.75 | -0.53% | 1,239 |
| Apr 13, 2026 | 47.76 | 47.76 | 45.50 | 47.00 | 47.00 | -1.59% | 1,013 |
| Apr 10, 2026 | 45.59 | 47.76 | 45.33 | 47.76 | 47.76 | 4.99% | 1,734 |
| Apr 9, 2026 | 44.58 | 45.60 | 43.50 | 45.49 | 45.49 | 4.57% | 1,378 |
| Apr 8, 2026 | 43.05 | 43.91 | 42.00 | 43.50 | 43.50 | 3.45% | 1,042 |