Standard Industries Limited (BOM:530017)
India · Delayed Price · Currency is INR 12.45
-0.96 (-7.16%)
At close: Mar 27, 2026
Standard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.35 | 13.35 | 12.30 | 12.45 | 12.45 | -7.16% | 14,361 |
| Mar 25, 2026 | 13.99 | 14.49 | 13.27 | 13.41 | 13.41 | 2.37% | 3,327 |
| Mar 24, 2026 | 13.50 | 14.24 | 13.00 | 13.10 | 13.10 | -3.25% | 3,127 |
| Mar 23, 2026 | 14.23 | 14.23 | 13.20 | 13.54 | 13.54 | -3.29% | 2,424 |
| Mar 20, 2026 | 14.24 | 14.24 | 13.91 | 14.00 | 14.00 | 0.72% | 3,075 |
| Mar 19, 2026 | 13.60 | 14.17 | 13.29 | 13.90 | 13.90 | 0.65% | 5,765 |
| Mar 18, 2026 | 13.50 | 14.10 | 13.46 | 13.81 | 13.81 | 1.84% | 2,765 |
| Mar 17, 2026 | 14.24 | 14.24 | 13.20 | 13.56 | 13.56 | -2.16% | 4,757 |
| Mar 16, 2026 | 13.66 | 14.00 | 13.44 | 13.86 | 13.86 | 1.46% | 2,405 |
| Mar 13, 2026 | 14.40 | 14.40 | 13.27 | 13.66 | 13.66 | -2.78% | 10,713 |
| Mar 12, 2026 | 14.24 | 14.24 | 13.56 | 14.05 | 14.05 | 1.22% | 4,548 |
| Mar 11, 2026 | 13.50 | 14.15 | 13.50 | 13.88 | 13.88 | -0.86% | 2,009 |
| Mar 10, 2026 | 14.00 | 14.24 | 13.96 | 14.00 | 14.00 | - | 4,287 |
| Mar 9, 2026 | 13.91 | 14.29 | 13.91 | 14.00 | 14.00 | -0.78% | 12,969 |
| Mar 6, 2026 | 16.00 | 16.00 | 14.10 | 14.11 | 14.11 | 0.86% | 18,225 |
| Mar 5, 2026 | 14.44 | 14.44 | 13.83 | 13.99 | 13.99 | -0.07% | 1,682 |
| 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 |