Standard Industries Limited (BOM:530017)
India · Delayed Price · Currency is INR 13.67
-0.58 (-4.07%)
At close: Jan 21, 2026
Standard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.26 | 15.44 | 14.26 | 14.93 | 14.93 | 3.61% | 6,696 |
| Jan 22, 2026 | 13.83 | 14.58 | 13.01 | 14.41 | 14.41 | 5.41% | 22,384 |
| Jan 21, 2026 | 13.90 | 14.70 | 13.52 | 13.67 | 13.67 | -4.07% | 4,884 |
| Jan 20, 2026 | 14.66 | 14.79 | 14.21 | 14.25 | 14.25 | -3.26% | 2,341 |
| Jan 19, 2026 | 15.37 | 15.53 | 14.60 | 14.73 | 14.73 | -2.26% | 2,750 |
| Jan 16, 2026 | 15.63 | 15.63 | 14.72 | 15.07 | 15.07 | 1.01% | 4,821 |
| Jan 14, 2026 | 15.20 | 15.39 | 14.92 | 14.92 | 14.92 | -1.58% | 4,623 |
| Jan 13, 2026 | 14.91 | 15.59 | 14.91 | 15.16 | 15.16 | -2.26% | 8,089 |
| Jan 12, 2026 | 15.47 | 15.69 | 15.03 | 15.51 | 15.51 | -1.84% | 2,563 |
| Jan 9, 2026 | 16.20 | 16.20 | 15.40 | 15.80 | 15.80 | -0.32% | 7,672 |
| Jan 8, 2026 | 16.00 | 16.09 | 15.35 | 15.85 | 15.85 | -0.31% | 2,980 |
| Jan 7, 2026 | 16.00 | 16.22 | 15.85 | 15.90 | 15.90 | -1.61% | 1,551 |
| Jan 6, 2026 | 16.44 | 16.72 | 15.97 | 16.16 | 16.16 | 1.76% | 1,291 |
| Jan 5, 2026 | 14.91 | 16.35 | 14.91 | 15.88 | 15.88 | -3.41% | 18,965 |
| Jan 2, 2026 | 16.06 | 16.45 | 16.06 | 16.44 | 16.44 | 2.56% | 908 |
| Jan 1, 2026 | 16.32 | 16.32 | 15.97 | 16.03 | 16.03 | -0.74% | 1,395 |
| Dec 31, 2025 | 16.40 | 16.40 | 16.04 | 16.15 | 16.15 | 0.75% | 1,014 |
| Dec 30, 2025 | 18.95 | 18.95 | 15.89 | 16.03 | 16.03 | -1.11% | 1,252 |
| Dec 29, 2025 | 15.05 | 16.29 | 15.05 | 16.21 | 16.21 | 0.75% | 1,082 |
| Dec 26, 2025 | 18.00 | 18.00 | 15.85 | 16.09 | 16.09 | 0.75% | 188 |
| Dec 24, 2025 | 16.18 | 16.30 | 15.82 | 15.97 | 15.97 | -1.30% | 4,218 |
| Dec 23, 2025 | 16.41 | 16.52 | 15.90 | 16.18 | 16.18 | 1.12% | 17,607 |
| Dec 22, 2025 | 16.05 | 16.45 | 16.00 | 16.00 | 16.00 | - | 3,697 |
| Dec 19, 2025 | 16.50 | 16.76 | 16.00 | 16.00 | 16.00 | 1.27% | 227 |
| Dec 18, 2025 | 16.10 | 16.10 | 15.73 | 15.80 | 15.80 | -1.80% | 838 |
| Dec 17, 2025 | 16.32 | 16.32 | 16.00 | 16.09 | 16.09 | -1.41% | 2,850 |
| Dec 16, 2025 | 14.91 | 16.32 | 14.91 | 16.32 | 16.32 | 0.37% | 1,347 |
| Dec 15, 2025 | 16.00 | 16.46 | 15.97 | 16.26 | 16.26 | 1.63% | 631 |
| Dec 12, 2025 | 15.96 | 16.01 | 15.61 | 16.00 | 16.00 | 0.25% | 3,649 |
| Dec 11, 2025 | 16.06 | 16.28 | 15.45 | 15.96 | 15.96 | -0.56% | 340 |
| Dec 10, 2025 | 15.83 | 16.37 | 15.70 | 16.05 | 16.05 | 0.19% | 3,562 |
| Dec 9, 2025 | 15.93 | 16.20 | 15.93 | 16.02 | 16.02 | -0.80% | 377 |
| Dec 8, 2025 | 16.41 | 16.41 | 16.00 | 16.15 | 16.15 | -1.64% | 2,093 |
| Dec 5, 2025 | 16.75 | 16.75 | 16.23 | 16.42 | 16.42 | -1.50% | 1,349 |
| Dec 4, 2025 | 16.60 | 16.67 | 16.38 | 16.67 | 16.67 | 2.52% | 120 |
| Dec 3, 2025 | 16.66 | 16.66 | 15.76 | 16.26 | 16.26 | -1.09% | 1,607 |
| Dec 2, 2025 | 16.40 | 16.60 | 16.03 | 16.44 | 16.44 | 1.61% | 1,216 |
| Dec 1, 2025 | 16.51 | 16.51 | 16.12 | 16.18 | 16.18 | -2.12% | 990 |
| Nov 28, 2025 | 16.90 | 17.13 | 16.25 | 16.53 | 16.53 | -1.61% | 1,531 |
| Nov 27, 2025 | 16.93 | 17.05 | 16.44 | 16.80 | 16.80 | 0.48% | 1,845 |
| Nov 26, 2025 | 17.00 | 17.24 | 16.55 | 16.72 | 16.72 | 1.03% | 1,804 |
| Nov 25, 2025 | 16.20 | 17.80 | 16.03 | 16.55 | 16.55 | 1.35% | 8,671 |
| Nov 24, 2025 | 16.77 | 16.80 | 16.22 | 16.33 | 16.33 | -2.57% | 8,050 |
| Nov 21, 2025 | 16.07 | 16.76 | 16.07 | 16.76 | 16.76 | -1.18% | 1,392 |
| Nov 20, 2025 | 16.48 | 16.99 | 16.16 | 16.96 | 16.96 | - | 4,646 |
| Nov 19, 2025 | 16.55 | 17.30 | 16.55 | 16.96 | 16.96 | -0.82% | 2,357 |
| Nov 18, 2025 | 16.50 | 17.35 | 16.50 | 17.10 | 17.10 | -1.10% | 1,112 |
| Nov 17, 2025 | 20.49 | 20.49 | 16.93 | 17.29 | 17.29 | 0.17% | 5,266 |
| Nov 14, 2025 | 17.67 | 17.67 | 17.02 | 17.26 | 17.26 | -0.35% | 1,569 |
| Nov 13, 2025 | 17.51 | 17.57 | 17.25 | 17.32 | 17.32 | 0.41% | 1,053 |