Standard Surfactants Limited (BOM:526231)
India · Delayed Price · Currency is INR 55.00
-0.95 (-1.70%)
At close: Apr 20, 2026
Standard Surfactants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 55.00 | 55.00 | 54.55 | 54.55 | 54.55 | -0.82% | 86 |
| Apr 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.70% | 375 |
| Apr 17, 2026 | 47.99 | 56.72 | 47.99 | 55.95 | 55.95 | 9.75% | 4,484 |
| Apr 16, 2026 | 50.98 | 50.98 | 50.97 | 50.98 | 50.98 | - | 581 |
| Apr 15, 2026 | 49.28 | 51.59 | 49.28 | 50.98 | 50.98 | 3.45% | 118 |
| Apr 13, 2026 | 53.00 | 53.00 | 48.22 | 49.28 | 49.28 | -6.45% | 850 |
| Apr 10, 2026 | 56.72 | 56.72 | 48.95 | 52.68 | 52.68 | 1.31% | 750 |
| Apr 9, 2026 | 49.60 | 52.94 | 49.50 | 52.00 | 52.00 | -1.79% | 166 |
| Apr 8, 2026 | 52.00 | 53.00 | 51.00 | 52.95 | 52.95 | 1.38% | 848 |
| Apr 7, 2026 | 48.02 | 52.97 | 48.02 | 52.23 | 52.23 | 2.61% | 126 |
| Apr 6, 2026 | 50.90 | 50.90 | 50.50 | 50.90 | 50.90 | -0.10% | 197 |
| Apr 1, 2026 | 50.00 | 51.44 | 49.00 | 50.95 | 50.95 | 5.12% | 1,308 |
| Mar 30, 2026 | 51.42 | 51.42 | 44.29 | 48.47 | 48.47 | -1.20% | 999 |
| Mar 27, 2026 | 49.03 | 51.72 | 48.10 | 49.06 | 49.06 | -3.04% | 7,889 |
| Mar 25, 2026 | 48.36 | 53.99 | 48.36 | 50.60 | 50.60 | -0.57% | 4,295 |
| Mar 24, 2026 | 45.75 | 55.95 | 45.75 | 50.89 | 50.89 | 4.56% | 540 |
| Mar 23, 2026 | 48.00 | 53.90 | 48.00 | 48.67 | 48.67 | -9.87% | 3,721 |
| Mar 20, 2026 | 54.75 | 54.75 | 54.00 | 54.00 | 54.00 | -1.46% | 510 |
| Mar 19, 2026 | 55.00 | 55.00 | 54.69 | 54.80 | 54.80 | -0.58% | 27 |
| Mar 18, 2026 | 52.05 | 55.72 | 51.69 | 55.12 | 55.12 | 4.43% | 13,597 |
| Mar 17, 2026 | 48.50 | 54.99 | 48.50 | 52.78 | 52.78 | 11.85% | 2,763 |
| Mar 16, 2026 | 52.86 | 54.00 | 46.88 | 47.19 | 47.19 | -11.63% | 240 |
| Mar 13, 2026 | 50.17 | 53.45 | 50.17 | 53.40 | 53.40 | 5.37% | 2,075 |
| Mar 12, 2026 | 52.00 | 53.85 | 48.16 | 50.68 | 50.68 | -1.03% | 2,412 |
| Mar 11, 2026 | 49.16 | 51.90 | 48.68 | 51.21 | 51.21 | -1.39% | 500 |
| Mar 10, 2026 | 50.00 | 51.93 | 48.67 | 51.93 | 51.93 | -0.04% | 103 |
| Mar 9, 2026 | 51.94 | 52.00 | 50.00 | 51.95 | 51.95 | -0.99% | 651 |
| Mar 6, 2026 | 52.47 | 52.47 | 52.10 | 52.47 | 52.47 | 3.61% | 1,009 |
| Mar 5, 2026 | 50.31 | 51.75 | 47.05 | 50.64 | 50.64 | -3.45% | 1,178 |
| Mar 4, 2026 | 52.32 | 54.00 | 50.31 | 52.45 | 52.45 | -0.76% | 1,932 |
| Mar 2, 2026 | 53.00 | 53.00 | 50.00 | 52.85 | 52.85 | 4.43% | 93 |
| Feb 27, 2026 | 52.00 | 53.89 | 50.16 | 50.61 | 50.61 | -0.47% | 828 |
| Feb 26, 2026 | 54.50 | 54.50 | 50.72 | 50.85 | 50.85 | -1.57% | 352 |
| Feb 25, 2026 | 52.70 | 56.93 | 50.20 | 51.66 | 51.66 | -7.83% | 3,956 |
| Feb 23, 2026 | 55.49 | 56.10 | 52.25 | 56.05 | 56.05 | 1.01% | 1,477 |
| Feb 20, 2026 | 57.60 | 57.60 | 51.81 | 55.49 | 55.49 | -3.66% | 1,985 |
| Feb 19, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | 10 |
| Feb 18, 2026 | 58.83 | 58.83 | 57.60 | 57.60 | 57.60 | 1.30% | 137 |
| Feb 17, 2026 | 59.00 | 59.40 | 56.00 | 56.86 | 56.86 | -2.03% | 1,202 |
| Feb 16, 2026 | 59.95 | 59.95 | 54.00 | 58.04 | 58.04 | 12.81% | 10,821 |
| Feb 13, 2026 | 52.00 | 53.00 | 50.00 | 51.45 | 51.45 | -0.96% | 1,012 |
| Feb 12, 2026 | 52.00 | 52.00 | 50.00 | 51.95 | 51.95 | -1.05% | 801 |
| Feb 11, 2026 | 54.00 | 54.35 | 49.08 | 52.50 | 52.50 | -2.78% | 341 |
| Feb 10, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 2.14% | 674 |
| Feb 9, 2026 | 52.93 | 52.93 | 52.49 | 52.87 | 52.87 | -0.60% | 604 |
| Feb 6, 2026 | 49.80 | 55.34 | 48.14 | 53.19 | 53.19 | 0.19% | 660 |
| Feb 5, 2026 | 50.15 | 53.99 | 49.61 | 53.09 | 53.09 | -0.93% | 15 |
| Feb 4, 2026 | 49.35 | 53.59 | 47.34 | 53.59 | 53.59 | 1.59% | 104 |
| Feb 3, 2026 | 52.00 | 53.90 | 52.00 | 52.75 | 52.75 | 1.64% | 161 |
| Feb 2, 2026 | 55.00 | 55.00 | 47.93 | 51.90 | 51.90 | 1.39% | 182 |