Standard Capital Markets Limited (BOM:511700)
India · Delayed Price · Currency is INR 0.6200
0.00 (0.00%)
At close: Aug 29, 2025
Standard Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 3.23% | 12,686,820 |
| Sep 1, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 4,728,510 |
| Aug 29, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 4,192,529 |
| Aug 28, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 3,385,372 |
| Aug 26, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 4,776,165 |
| Aug 25, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 3.17% | 10,811,290 |
| Aug 22, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 4,012,814 |
| Aug 21, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 4,132,203 |
| Aug 20, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 6,494,568 |
| Aug 19, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 4,704,527 |
| Aug 18, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 3,517,254 |
| Aug 14, 2025 | 0.63 | 0.67 | 0.62 | 0.63 | 0.63 | -1.56% | 11,121,750 |
| Aug 13, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -1.54% | 5,571,676 |
| Aug 12, 2025 | 0.66 | 0.68 | 0.64 | 0.65 | 0.65 | - | 7,476,775 |
| Aug 11, 2025 | 0.68 | 0.69 | 0.65 | 0.65 | 0.65 | -2.99% | 9,720,855 |
| Aug 8, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -4.29% | 6,686,353 |
| Aug 7, 2025 | 0.72 | 0.72 | 0.67 | 0.70 | 0.70 | 1.45% | 15,206,910 |
| Aug 6, 2025 | 0.67 | 0.70 | 0.64 | 0.69 | 0.69 | 2.99% | 16,983,470 |
| Aug 5, 2025 | 0.68 | 0.68 | 0.63 | 0.67 | 0.67 | 3.08% | 15,813,450 |
| Aug 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.84% | 2,678,099 |
| Aug 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 2,046,905 |
| Jul 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 2,078,123 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,840,224 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 3,498,770 |
| Jul 28, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 4,542,958 |
| Jul 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 3,169,038 |
| Jul 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 2,212,794 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 1,749,325 |
| Jul 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 1,333,936 |
| Jul 21, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 2,540,053 |
| Jul 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 2,219,724 |
| Jul 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 1,959,635 |
| Jul 16, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 2,083,741 |
| Jul 15, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 2,691,553 |
| Jul 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 6,609,193 |
| Jul 11, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 7,350,418 |
| Jul 10, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 6,914,476 |
| Jul 9, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 4,021,429 |
| Jul 8, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 6,223,840 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 2,413,163 |
| Jul 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 2,156,023 |
| Jul 3, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 2,076,626 |
| Jul 2, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 6,554,644 |
| Jul 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 1,635,468 |
| Jun 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 2,274,532 |
| Jun 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 1,743,629 |
| Jun 26, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 3,736,948 |
| Jun 25, 2025 | 0.69 | 0.72 | 0.67 | 0.70 | 0.70 | 1.45% | 17,173,610 |
| Jun 24, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 7,590,215 |
| Jun 23, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | - | 10,837,490 |