Standard Industries Limited (BOM:530017)
India · Delayed Price · Currency is INR 13.99
-0.01 (-0.07%)
At close: Mar 5, 2026
Standard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 14.04 | 14.28 | 13.61 | 14.00 | 14.00 | -1.96% | 19,365 |
| Mar 2, 2026 | 14.11 | 14.64 | 14.10 | 14.28 | 14.28 | -5.18% | 22,990 |
| Feb 27, 2026 | 15.64 | 15.64 | 14.10 | 15.06 | 15.06 | 0.33% | 34,376 |
| Feb 26, 2026 | 15.40 | 15.61 | 14.82 | 15.01 | 15.01 | -0.53% | 16,716 |
| Feb 25, 2026 | 16.10 | 16.54 | 14.10 | 15.09 | 15.09 | -8.82% | 87,672 |
| Feb 24, 2026 | 16.48 | 16.93 | 15.92 | 16.55 | 16.55 | 2.22% | 6,319 |
| Feb 23, 2026 | 17.55 | 17.55 | 15.45 | 16.19 | 16.19 | -2.41% | 8,957 |
| Feb 20, 2026 | 18.09 | 18.09 | 15.68 | 16.59 | 16.59 | -3.99% | 15,148 |
| Feb 19, 2026 | 18.00 | 18.46 | 16.88 | 17.28 | 16.73 | -2.32% | 24,251 |
| Feb 18, 2026 | 17.30 | 18.11 | 17.30 | 17.69 | 17.13 | 1.96% | 7,024 |
| Feb 17, 2026 | 17.05 | 17.64 | 16.90 | 17.35 | 16.80 | 2.24% | 11,751 |
| Feb 16, 2026 | 16.79 | 17.05 | 16.35 | 16.97 | 16.43 | 7.20% | 11,812 |
| Feb 13, 2026 | 16.00 | 16.38 | 15.70 | 15.83 | 15.33 | -1.55% | 11,083 |
| Feb 12, 2026 | 16.90 | 17.11 | 15.70 | 16.08 | 15.57 | -5.24% | 13,177 |
| Feb 11, 2026 | 16.44 | 17.10 | 16.41 | 16.97 | 16.43 | 1.98% | 2,771 |
| Feb 10, 2026 | 16.55 | 17.53 | 16.55 | 16.64 | 16.11 | -1.48% | 5,945 |
| Feb 9, 2026 | 15.72 | 17.24 | 15.72 | 16.89 | 16.35 | 8.48% | 6,513 |
| Feb 6, 2026 | 16.69 | 16.69 | 14.93 | 15.57 | 15.07 | 1.10% | 8,968 |
| Feb 5, 2026 | 14.55 | 15.53 | 14.55 | 15.40 | 14.91 | 9.07% | 989 |
| Feb 4, 2026 | 14.40 | 14.53 | 13.80 | 14.12 | 13.67 | -0.07% | 15,012 |
| Feb 3, 2026 | 13.95 | 14.60 | 13.11 | 14.13 | 13.68 | 1.29% | 18,018 |
| Feb 2, 2026 | 13.18 | 14.75 | 13.18 | 13.95 | 13.51 | -1.06% | 1,176 |
| Feb 1, 2026 | 15.40 | 15.40 | 14.00 | 14.10 | 13.65 | -3.69% | 8,442 |
| Jan 30, 2026 | 13.10 | 15.00 | 13.10 | 14.64 | 14.17 | 4.57% | 15,832 |
| Jan 29, 2026 | 14.43 | 14.48 | 14.00 | 14.00 | 13.55 | -0.57% | 1,299 |
| Jan 28, 2026 | 14.34 | 14.45 | 13.76 | 14.08 | 13.63 | -0.64% | 995 |
| Jan 27, 2026 | 15.63 | 15.63 | 14.10 | 14.17 | 13.72 | -5.09% | 1,601 |
| Jan 23, 2026 | 14.26 | 15.44 | 14.26 | 14.93 | 14.45 | 3.61% | 6,696 |
| Jan 22, 2026 | 13.83 | 14.58 | 13.01 | 14.41 | 13.95 | 5.41% | 22,384 |
| Jan 21, 2026 | 13.90 | 14.70 | 13.52 | 13.67 | 13.23 | -4.07% | 4,884 |
| Jan 20, 2026 | 14.66 | 14.79 | 14.21 | 14.25 | 13.80 | -3.26% | 2,341 |
| Jan 19, 2026 | 15.37 | 15.53 | 14.60 | 14.73 | 14.26 | -2.26% | 2,750 |
| Jan 16, 2026 | 15.63 | 15.63 | 14.72 | 15.07 | 14.59 | 1.01% | 4,821 |
| Jan 14, 2026 | 15.20 | 15.39 | 14.92 | 14.92 | 14.45 | -1.58% | 4,623 |
| Jan 13, 2026 | 14.91 | 15.59 | 14.91 | 15.16 | 14.68 | -2.26% | 8,089 |
| Jan 12, 2026 | 15.47 | 15.69 | 15.03 | 15.51 | 15.02 | -1.84% | 2,563 |
| Jan 9, 2026 | 16.20 | 16.20 | 15.40 | 15.80 | 15.30 | -0.32% | 7,672 |
| Jan 8, 2026 | 16.00 | 16.09 | 15.35 | 15.85 | 15.35 | -0.31% | 2,980 |
| Jan 7, 2026 | 16.00 | 16.22 | 15.85 | 15.90 | 15.39 | -1.61% | 1,551 |
| Jan 6, 2026 | 16.44 | 16.72 | 15.97 | 16.16 | 15.65 | 1.76% | 1,291 |
| Jan 5, 2026 | 14.91 | 16.35 | 14.91 | 15.88 | 15.37 | -3.41% | 18,965 |
| Jan 2, 2026 | 16.06 | 16.45 | 16.06 | 16.44 | 15.92 | 2.56% | 908 |
| Jan 1, 2026 | 16.32 | 16.32 | 15.97 | 16.03 | 15.52 | -0.74% | 1,395 |
| Dec 31, 2025 | 16.40 | 16.40 | 16.04 | 16.15 | 15.64 | 0.75% | 1,014 |
| Dec 30, 2025 | 18.95 | 18.95 | 15.89 | 16.03 | 15.52 | -1.11% | 1,252 |
| Dec 29, 2025 | 15.05 | 16.29 | 15.05 | 16.21 | 15.69 | 0.75% | 1,082 |
| Dec 26, 2025 | 18.00 | 18.00 | 15.85 | 16.09 | 15.58 | 0.75% | 188 |
| Dec 24, 2025 | 16.18 | 16.30 | 15.82 | 15.97 | 15.46 | -1.30% | 4,218 |
| Dec 23, 2025 | 16.41 | 16.52 | 15.90 | 16.18 | 15.67 | 1.12% | 17,607 |
| Dec 22, 2025 | 16.05 | 16.45 | 16.00 | 16.00 | 15.49 | - | 3,697 |