Standard Surfactants Limited (BOM:526231)
India · Delayed Price · Currency is INR 222.25
-11.66 (-4.98%)
At close: Oct 1, 2026
Standard Surfactants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 245.60 | 245.60 | 222.25 | 222.25 | 222.25 | -4.98% | 56,603 |
| Sep 30, 2026 | 233.91 | 233.91 | 233.91 | 233.91 | 233.91 | 5.00% | 11,337 |
| Sep 29, 2026 | 222.78 | 222.78 | 222.78 | 222.78 | 222.78 | 5.00% | 2,225 |
| Sep 28, 2026 | 212.18 | 212.18 | 212.18 | 212.18 | 212.18 | 5.00% | 5,618 |
| Sep 25, 2026 | 202.08 | 202.08 | 194.38 | 202.08 | 202.08 | 5.00% | 14,943 |
| Sep 24, 2026 | 190.00 | 192.46 | 186.97 | 192.46 | 192.46 | 5.00% | 14,067 |
| Sep 23, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | 4.99% | 13,980 |
| Sep 22, 2026 | 172.70 | 174.58 | 172.70 | 174.58 | 174.58 | 5.00% | 24,412 |
| Sep 21, 2026 | 165.90 | 166.27 | 160.01 | 166.27 | 166.27 | 4.99% | 31,337 |
| Sep 18, 2026 | 158.36 | 158.36 | 143.28 | 158.36 | 158.36 | 5.00% | 99,917 |
| Sep 17, 2026 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | 5.00% | 64,637 |
| Sep 16, 2026 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | 5.00% | 4,621 |
| Sep 15, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 5.00% | 3,569 |
| Sep 11, 2026 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | 5.00% | 4,990 |
| Sep 10, 2026 | 120.79 | 124.09 | 115.15 | 124.09 | 124.09 | 4.99% | 67,933 |
| Sep 9, 2026 | 118.18 | 118.19 | 118.18 | 118.19 | 118.19 | 4.99% | 118,381 |
| Sep 8, 2026 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | 5.00% | 6,615 |
| Sep 7, 2026 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | 4.99% | 11,947 |
| Sep 4, 2026 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | 5.00% | 12,214 |
| Sep 3, 2026 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | 10.00% | 9,064 |
| Sep 2, 2026 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 9.99% | 22,693 |
| Sep 1, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 19.99% | 37,936 |
| Aug 31, 2026 | 65.00 | 69.00 | 57.76 | 66.99 | 66.99 | 9.93% | 37,122 |
| Aug 28, 2026 | 57.40 | 63.99 | 57.12 | 60.94 | 60.94 | 8.82% | 10,096 |
| Aug 27, 2026 | 55.55 | 57.49 | 53.37 | 56.00 | 56.00 | 1.10% | 1,227 |
| Aug 26, 2026 | 50.37 | 56.71 | 50.37 | 55.39 | 55.39 | 2.92% | 3,126 |
| Aug 25, 2026 | 56.25 | 56.25 | 52.51 | 53.82 | 53.82 | -6.22% | 2,074 |
| Aug 24, 2026 | 58.36 | 58.50 | 55.00 | 57.39 | 57.39 | -1.66% | 7,743 |
| 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 |