The Standard Batteries Limited (BOM:504180)
India · Delayed Price · Currency is INR 39.17
+0.42 (1.08%)
At close: Nov 9, 2026
The Standard Batteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 37.58 | 39.49 | 37.58 | 39.17 | 39.17 | 1.08% | 1,376 |
| Nov 8, 2026 | 38.74 | 39.00 | 37.10 | 38.75 | 38.75 | 2.32% | 307 |
| Nov 6, 2026 | 37.95 | 39.80 | 37.06 | 37.87 | 37.87 | -0.21% | 377 |
| Nov 5, 2026 | 36.00 | 39.90 | 36.00 | 37.95 | 37.95 | -0.26% | 2,223 |
| Nov 4, 2026 | 38.50 | 39.00 | 36.02 | 38.05 | 38.05 | 6.14% | 1,154 |
| Nov 3, 2026 | 35.96 | 37.38 | 34.61 | 35.85 | 35.85 | -0.31% | 2,368 |
| Nov 2, 2026 | 35.40 | 37.90 | 35.00 | 35.96 | 35.96 | -0.39% | 3,119 |
| Oct 30, 2026 | 37.05 | 37.05 | 35.50 | 36.10 | 36.10 | -1.61% | 595 |
| Oct 29, 2026 | 37.18 | 37.18 | 35.50 | 36.69 | 36.69 | -0.84% | 945 |
| Oct 28, 2026 | 36.10 | 37.00 | 35.00 | 37.00 | 37.00 | 0.22% | 1,676 |
| Oct 27, 2026 | 37.00 | 37.00 | 35.05 | 36.92 | 36.92 | 4.74% | 3,934 |
| Oct 26, 2026 | 39.99 | 39.99 | 35.00 | 35.25 | 35.25 | -0.17% | 1,707 |
| Oct 23, 2026 | 37.19 | 38.67 | 34.40 | 35.31 | 35.31 | -5.06% | 2,669 |
| Oct 22, 2026 | 38.81 | 38.81 | 37.00 | 37.19 | 37.19 | -4.17% | 1,476 |
| Oct 21, 2026 | 38.67 | 40.50 | 38.06 | 38.81 | 38.81 | -1.65% | 742 |
| Oct 19, 2026 | 43.20 | 43.20 | 38.00 | 39.46 | 39.46 | 0.13% | 3,350 |
| Oct 16, 2026 | 37.20 | 40.46 | 37.20 | 39.41 | 39.41 | 1.78% | 680 |
| Oct 15, 2026 | 44.00 | 44.00 | 38.23 | 38.72 | 38.72 | -1.95% | 1,301 |
| Oct 14, 2026 | 39.80 | 39.80 | 38.33 | 39.49 | 39.49 | -0.78% | 1,490 |
| Oct 13, 2026 | 42.50 | 42.50 | 39.55 | 39.80 | 39.80 | 1.12% | 2,941 |
| Oct 12, 2026 | 39.67 | 40.00 | 38.30 | 39.36 | 39.36 | 1.60% | 5,788 |
| Oct 9, 2026 | 38.95 | 39.89 | 37.19 | 38.74 | 38.74 | -0.54% | 2,395 |
| Oct 8, 2026 | 43.50 | 43.50 | 35.35 | 38.95 | 38.95 | -4.18% | 10,706 |
| 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 |