The Standard Batteries Limited (BOM:504180)
India · Delayed Price · Currency is INR 54.60
+1.82 (3.45%)
At close: Apr 22, 2026
The Standard Batteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 42.05 | 42.05 | 40.80 | 42.05 | 42.05 | 4.86% | 795 |
| Apr 6, 2026 | 38.15 | 42.10 | 38.15 | 40.10 | 40.10 | -0.07% | 470 |
| Apr 2, 2026 | 40.00 | 40.45 | 36.75 | 40.13 | 40.13 | 4.10% | 1,986 |
| Apr 1, 2026 | 40.00 | 40.00 | 38.00 | 38.55 | 38.55 | 1.18% | 989 |
| Mar 30, 2026 | 40.30 | 41.30 | 38.10 | 38.10 | 38.10 | -4.99% | 1,363 |
| Mar 27, 2026 | 42.90 | 42.90 | 40.06 | 40.10 | 40.10 | -4.66% | 1,057 |
| Mar 25, 2026 | 42.60 | 42.60 | 39.40 | 42.06 | 42.06 | 1.89% | 1,394 |
| Mar 24, 2026 | 39.00 | 41.70 | 39.00 | 41.28 | 41.28 | 3.46% | 865 |
| Mar 23, 2026 | 40.20 | 40.30 | 39.90 | 39.90 | 39.90 | -4.98% | 751 |
| Mar 20, 2026 | 42.00 | 42.00 | 40.00 | 41.99 | 41.99 | -0.02% | 238 |
| Mar 19, 2026 | 42.06 | 42.06 | 40.00 | 42.00 | 42.00 | -0.14% | 170 |
| Mar 18, 2026 | 42.90 | 42.90 | 41.05 | 42.06 | 42.06 | - | 641 |
| Mar 17, 2026 | 42.35 | 42.40 | 40.71 | 42.06 | 42.06 | 3.47% | 1,846 |
| Mar 16, 2026 | 39.10 | 41.30 | 39.10 | 40.65 | 40.65 | 2.16% | 745 |
| Mar 13, 2026 | 39.85 | 40.40 | 39.05 | 39.79 | 39.79 | -2.14% | 2,399 |
| Mar 12, 2026 | 41.50 | 43.80 | 40.10 | 40.66 | 40.66 | -3.33% | 594 |
| Mar 11, 2026 | 40.91 | 42.40 | 40.91 | 42.06 | 42.06 | 0.24% | 2,021 |
| Mar 10, 2026 | 41.05 | 43.80 | 40.07 | 41.96 | 41.96 | -0.45% | 1,359 |
| Mar 9, 2026 | 44.00 | 44.00 | 41.80 | 42.15 | 42.15 | -4.20% | 1,486 |
| Mar 6, 2026 | 44.40 | 44.40 | 41.75 | 44.00 | 44.00 | 0.30% | 769 |
| Mar 5, 2026 | 45.79 | 45.79 | 43.61 | 43.87 | 43.87 | -4.42% | 638 |
| Mar 4, 2026 | 46.00 | 46.54 | 45.79 | 45.90 | 45.90 | -4.77% | 1,196 |
| Mar 2, 2026 | 49.80 | 49.80 | 46.70 | 48.20 | 48.20 | -1.83% | 586 |
| Feb 27, 2026 | 49.80 | 49.80 | 48.41 | 49.10 | 49.10 | 2.29% | 430 |
| Feb 26, 2026 | 48.96 | 48.96 | 48.00 | 48.00 | 48.00 | - | 485 |
| Feb 25, 2026 | 46.26 | 48.15 | 45.00 | 48.00 | 48.00 | 3.76% | 522 |
| Feb 24, 2026 | 46.10 | 48.00 | 46.09 | 46.26 | 46.26 | -4.64% | 1,700 |
| Feb 23, 2026 | 45.50 | 48.90 | 45.00 | 48.51 | 48.51 | 4.01% | 1,822 |
| Feb 20, 2026 | 47.60 | 47.60 | 45.00 | 46.64 | 46.64 | 2.89% | 1,771 |
| Feb 19, 2026 | 47.76 | 48.00 | 42.70 | 45.33 | 45.33 | -7.05% | 4,693 |
| Feb 18, 2026 | 48.11 | 52.00 | 48.11 | 48.77 | 48.77 | 1.37% | 863 |
| Feb 17, 2026 | 49.34 | 49.34 | 47.60 | 48.11 | 48.11 | -2.51% | 1,338 |
| Feb 16, 2026 | 47.80 | 51.00 | 47.80 | 49.35 | 49.35 | -3.18% | 931 |
| Feb 13, 2026 | 50.90 | 51.00 | 48.60 | 50.97 | 50.97 | 1.68% | 540 |
| Feb 12, 2026 | 53.30 | 53.30 | 48.70 | 50.13 | 50.13 | -0.32% | 1,340 |
| Feb 11, 2026 | 50.10 | 53.99 | 50.00 | 50.29 | 50.29 | -4.12% | 3,299 |
| Feb 10, 2026 | 55.38 | 55.38 | 51.06 | 52.45 | 52.45 | -3.39% | 1,352 |
| Feb 9, 2026 | 55.00 | 56.00 | 52.00 | 54.29 | 54.29 | 4.00% | 3,290 |
| Feb 6, 2026 | 52.60 | 52.60 | 49.72 | 52.20 | 52.20 | 0.31% | 1,122 |
| Feb 5, 2026 | 56.72 | 57.20 | 50.01 | 52.04 | 52.04 | -7.32% | 5,810 |
| Feb 4, 2026 | 57.80 | 58.50 | 53.60 | 56.15 | 56.15 | 7.01% | 8,965 |