Standard Capital Markets Limited (BOM:511700)
India · Delayed Price · Currency is INR 0.6200
+0.0100 (1.64%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 0.65 | 0.69 | 0.63 | 0.68 | 0.68 | 3.03% | 16,173,650 |
| Jun 19, 2025 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | 4.76% | 21,641,360 |
| Jun 18, 2025 | 0.59 | 0.63 | 0.57 | 0.63 | 0.63 | 5.00% | 17,748,160 |
| Jun 17, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -4.76% | 11,177,350 |
| Jun 16, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -4.55% | 10,152,010 |
| Jun 13, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | - | 12,206,150 |
| Jun 12, 2025 | 0.69 | 0.70 | 0.66 | 0.66 | 0.66 | -4.35% | 11,169,890 |
| Jun 11, 2025 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -4.17% | 16,454,320 |
| Jun 10, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -1.37% | 24,227,990 |
| Jun 9, 2025 | 0.73 | 0.73 | 0.67 | 0.73 | 0.73 | 4.29% | 38,757,610 |
| Jun 6, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 4.48% | 50,063,650 |
| Jun 5, 2025 | 0.81 | 0.81 | 0.67 | 0.67 | 0.67 | -9.46% | 59,898,490 |
| Jun 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 8.82% | 13,208,710 |
| Jun 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 9.68% | 20,439,700 |
| Jun 2, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 19.23% | 36,455,150 |
| May 30, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 18.18% | 29,394,860 |
| May 29, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 18.92% | 80,646,130 |
| May 28, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | - | 18,019,230 |
| May 27, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -2.63% | 19,114,500 |
| May 26, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 15,906,560 |