Standard Surfactants Limited (BOM:526231)
India · Delayed Price · Currency is INR 58.36
-2.73 (-4.47%)
At close: Aug 21, 2026
Standard Surfactants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 60.00 | 61.00 | 56.55 | 58.36 | 58.36 | -4.47% | 6,220 |
| Aug 20, 2026 | 58.55 | 63.69 | 56.10 | 61.09 | 61.09 | 4.52% | 24,888 |
| Aug 19, 2026 | 59.88 | 59.88 | 55.00 | 58.45 | 58.45 | 0.57% | 14,103 |
| Aug 18, 2026 | 65.50 | 65.50 | 55.00 | 58.12 | 58.12 | 2.18% | 6,694 |
| Aug 17, 2026 | 59.99 | 59.99 | 54.20 | 56.88 | 56.88 | 0.76% | 12,911 |
| Aug 14, 2026 | 53.88 | 56.72 | 53.08 | 56.45 | 56.45 | 4.89% | 17,927 |
| Aug 13, 2026 | 54.95 | 54.95 | 53.82 | 53.82 | 53.82 | 3.42% | 142 |
| Aug 12, 2026 | 52.91 | 55.25 | 51.20 | 52.04 | 52.04 | -1.64% | 865 |
| Aug 11, 2026 | 54.00 | 55.85 | 51.75 | 52.91 | 52.91 | -1.84% | 1,943 |
| Aug 10, 2026 | 54.88 | 54.88 | 53.00 | 53.90 | 53.90 | 2.41% | 1,962 |
| Aug 7, 2026 | 49.50 | 52.90 | 49.50 | 52.63 | 52.63 | 4.49% | 4,352 |
| Aug 6, 2026 | 52.00 | 52.00 | 49.06 | 50.37 | 50.37 | -3.12% | 733 |
| Aug 5, 2026 | 52.04 | 52.45 | 51.00 | 51.99 | 51.99 | 0.97% | 208 |
| Aug 4, 2026 | 49.55 | 52.35 | 49.51 | 51.49 | 51.49 | -0.96% | 940 |
| Aug 3, 2026 | 51.50 | 52.00 | 50.00 | 51.99 | 51.99 | 0.41% | 1,924 |
| Jul 31, 2026 | 50.00 | 51.94 | 50.00 | 51.78 | 51.78 | 3.56% | 1,317 |
| Jul 30, 2026 | 48.06 | 50.00 | 48.06 | 50.00 | 50.00 | -1.96% | 123 |
| Jul 29, 2026 | 49.00 | 51.95 | 48.85 | 51.00 | 51.00 | -1.68% | 306 |
| Jul 28, 2026 | 48.02 | 51.90 | 48.02 | 51.87 | 51.87 | -0.04% | 260 |
| Jul 27, 2026 | 48.15 | 51.89 | 47.51 | 51.89 | 51.89 | 1.45% | 138 |
| Jul 24, 2026 | 51.99 | 51.99 | 47.36 | 51.15 | 51.15 | -3.01% | 405 |
| Jul 23, 2026 | 49.21 | 53.34 | 49.21 | 52.74 | 52.74 | 1.91% | 277 |
| Jul 22, 2026 | 51.87 | 52.68 | 51.00 | 51.75 | 51.75 | -0.23% | 836 |
| Jul 21, 2026 | 51.90 | 51.90 | 49.47 | 51.87 | 51.87 | 2.51% | 12 |
| Jul 20, 2026 | 52.50 | 52.50 | 49.41 | 50.60 | 50.60 | -3.64% | 489 |
| Jul 17, 2026 | 52.02 | 52.83 | 50.15 | 52.51 | 52.51 | 0.94% | 1,081 |
| Jul 16, 2026 | 52.00 | 52.97 | 49.13 | 52.02 | 52.02 | 1.72% | 773 |
| Jul 15, 2026 | 52.00 | 53.36 | 50.21 | 51.14 | 51.14 | -1.65% | 6,525 |
| Jul 14, 2026 | 51.16 | 53.37 | 50.48 | 52.00 | 52.00 | -0.38% | 234 |
| Jul 13, 2026 | 52.98 | 52.98 | 50.18 | 52.20 | 52.20 | 0.38% | 1,357 |
| Jul 10, 2026 | 52.89 | 52.89 | 50.29 | 52.00 | 52.00 | -1.78% | 157 |
| Jul 8, 2026 | 50.14 | 53.19 | 50.14 | 52.94 | 52.94 | 0.90% | 897 |
| Jul 7, 2026 | 53.69 | 53.69 | 50.31 | 52.47 | 52.47 | -0.34% | 172 |
| Jul 6, 2026 | 52.98 | 52.98 | 52.65 | 52.65 | 52.65 | 2.63% | 151 |
| Jul 3, 2026 | 53.00 | 53.00 | 51.22 | 51.30 | 51.30 | -2.58% | 1,735 |
| Jul 2, 2026 | 53.00 | 53.00 | 50.41 | 52.66 | 52.66 | -0.62% | 8,662 |
| Jul 1, 2026 | 54.80 | 54.80 | 52.99 | 52.99 | 52.99 | 0.40% | 197 |
| Jun 30, 2026 | 55.50 | 57.00 | 50.03 | 52.78 | 52.78 | -2.15% | 6,443 |
| Jun 29, 2026 | 55.81 | 55.81 | 52.20 | 53.94 | 53.94 | 5.95% | 28,032 |
| Jun 25, 2026 | 52.72 | 52.72 | 47.21 | 50.91 | 50.91 | 1.52% | 1,205 |
| Jun 24, 2026 | 50.50 | 51.00 | 47.41 | 50.15 | 50.15 | - | 924 |
| Jun 23, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.32% | 25 |
| Jun 22, 2026 | 49.30 | 52.90 | 49.00 | 49.99 | 49.99 | 1.40% | 1,799 |
| Jun 18, 2026 | 48.00 | 49.33 | 47.99 | 49.30 | 49.30 | 3.31% | 62 |
| Jun 17, 2026 | 46.71 | 49.50 | 46.70 | 47.72 | 47.72 | -3.79% | 649 |
| Jun 16, 2026 | 47.00 | 49.89 | 47.00 | 49.60 | 49.60 | 4.40% | 335 |
| Jun 15, 2026 | 45.20 | 50.10 | 45.20 | 47.51 | 47.51 | -5.57% | 1,030 |
| Jun 12, 2026 | 47.30 | 50.34 | 46.50 | 50.31 | 50.31 | 6.36% | 126 |
| Jun 11, 2026 | 48.70 | 48.70 | 46.40 | 47.30 | 47.30 | -3.80% | 410 |
| Jun 10, 2026 | 55.60 | 55.60 | 45.86 | 49.17 | 49.17 | 6.08% | 564 |