Standard Industries Limited (BOM:530017)
India · Delayed Price · Currency is INR 14.99
-0.06 (-0.40%)
At close: Nov 13, 2026
Standard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.35 | 15.35 | 14.80 | 14.99 | 14.99 | -0.40% | 3,798 |
| Nov 12, 2026 | 14.70 | 15.25 | 14.70 | 15.05 | 15.05 | 0.87% | 9,794 |
| Nov 11, 2026 | 15.10 | 15.70 | 14.85 | 14.92 | 14.92 | -1.19% | 24,569 |
| Nov 9, 2026 | 15.80 | 15.87 | 14.20 | 15.10 | 15.10 | -0.46% | 51,918 |
| Nov 8, 2026 | 15.15 | 15.79 | 15.00 | 15.17 | 15.17 | -0.20% | 3,723 |
| Nov 6, 2026 | 14.96 | 15.70 | 14.71 | 15.20 | 15.20 | -0.98% | 25,251 |
| Nov 5, 2026 | 15.33 | 15.95 | 15.10 | 15.35 | 15.35 | 0.13% | 7,149 |
| Nov 4, 2026 | 16.40 | 16.40 | 15.14 | 15.33 | 15.33 | -3.71% | 16,573 |
| Nov 3, 2026 | 16.99 | 16.99 | 15.75 | 15.92 | 15.92 | -1.73% | 12,447 |
| Nov 2, 2026 | 17.29 | 17.29 | 16.20 | 16.20 | 16.20 | -0.37% | 13,545 |
| Oct 30, 2026 | 16.05 | 16.95 | 15.97 | 16.26 | 16.26 | -0.55% | 11,418 |
| Oct 29, 2026 | 16.61 | 17.16 | 16.06 | 16.35 | 16.35 | -3.54% | 22,322 |
| Oct 28, 2026 | 17.02 | 17.50 | 16.30 | 16.95 | 16.95 | 3.92% | 29,984 |
| Oct 27, 2026 | 16.83 | 17.69 | 16.05 | 16.31 | 16.31 | -2.92% | 11,522 |
| Oct 26, 2026 | 18.00 | 18.00 | 16.50 | 16.80 | 16.80 | -6.82% | 21,452 |
| Oct 23, 2026 | 18.75 | 18.75 | 16.73 | 18.03 | 18.03 | 0.45% | 19,591 |
| Oct 22, 2026 | 19.29 | 21.00 | 17.01 | 17.95 | 17.95 | 1.18% | 156,821 |
| Oct 21, 2026 | 15.80 | 18.00 | 15.67 | 17.74 | 17.74 | 18.27% | 124,625 |
| Oct 19, 2026 | 14.90 | 15.45 | 14.69 | 15.00 | 15.00 | 0.07% | 1,465 |
| Oct 16, 2026 | 15.35 | 15.63 | 14.95 | 14.99 | 14.99 | -2.79% | 6,499 |
| Oct 15, 2026 | 14.70 | 15.69 | 14.70 | 15.42 | 15.42 | 2.05% | 6,424 |
| Oct 14, 2026 | 15.41 | 15.84 | 15.11 | 15.11 | 15.11 | -1.50% | 1,536 |
| Oct 13, 2026 | 15.84 | 16.15 | 15.15 | 15.34 | 15.34 | -2.91% | 1,427 |
| Oct 12, 2026 | 15.90 | 15.90 | 15.32 | 15.80 | 15.80 | 1.87% | 382 |
| Oct 9, 2026 | 15.40 | 16.20 | 15.40 | 15.51 | 15.51 | -1.46% | 12,612 |
| Oct 8, 2026 | 15.94 | 16.25 | 15.40 | 15.74 | 15.74 | 0.45% | 10,070 |
| Oct 7, 2026 | 16.00 | 16.18 | 15.55 | 15.67 | 15.67 | -3.21% | 4,659 |
| Oct 6, 2026 | 16.15 | 16.24 | 15.62 | 16.19 | 16.19 | 1.70% | 4,448 |
| Oct 5, 2026 | 16.45 | 16.45 | 15.81 | 15.92 | 15.92 | -0.19% | 10,419 |
| Oct 1, 2026 | 15.80 | 16.39 | 15.66 | 15.95 | 15.95 | 0.95% | 2,316 |
| Sep 30, 2026 | 16.43 | 16.85 | 15.36 | 15.80 | 15.80 | -3.83% | 25,644 |
| Sep 29, 2026 | 16.55 | 16.69 | 15.99 | 16.43 | 16.43 | -0.84% | 978 |
| Sep 28, 2026 | 16.98 | 16.98 | 16.32 | 16.57 | 16.57 | -1.49% | 1,925 |
| Sep 25, 2026 | 16.90 | 17.02 | 16.55 | 16.82 | 16.82 | 0.12% | 11,304 |
| Sep 24, 2026 | 16.30 | 17.50 | 16.30 | 16.80 | 16.80 | -1.81% | 6,795 |
| Sep 23, 2026 | 17.50 | 17.52 | 16.40 | 17.11 | 17.11 | 8.02% | 14,996 |
| Sep 22, 2026 | 15.15 | 16.59 | 15.15 | 15.84 | 15.84 | 0.83% | 5,520 |
| Sep 21, 2026 | 16.39 | 16.74 | 15.55 | 15.71 | 15.71 | -3.20% | 3,874 |
| Sep 18, 2026 | 16.99 | 16.99 | 16.11 | 16.23 | 16.23 | -1.87% | 4,938 |
| Sep 17, 2026 | 16.53 | 16.89 | 15.80 | 16.54 | 16.54 | 0.30% | 11,090 |
| Sep 16, 2026 | 17.70 | 17.70 | 16.11 | 16.49 | 16.49 | -6.84% | 6,225 |
| Sep 15, 2026 | 17.12 | 18.45 | 17.12 | 17.70 | 17.70 | 0.06% | 4,973 |
| Sep 11, 2026 | 18.00 | 18.24 | 17.42 | 17.69 | 17.69 | -3.07% | 23,217 |
| Sep 10, 2026 | 18.41 | 18.56 | 18.01 | 18.25 | 18.25 | -0.87% | 9,224 |
| Sep 9, 2026 | 19.67 | 19.67 | 18.29 | 18.41 | 18.41 | -3.21% | 8,742 |
| Sep 8, 2026 | 19.48 | 19.50 | 19.02 | 19.02 | 19.02 | -0.21% | 1,938 |
| Sep 7, 2026 | 19.59 | 19.79 | 19.01 | 19.06 | 19.06 | -2.66% | 8,384 |
| Sep 4, 2026 | 19.58 | 19.89 | 19.30 | 19.58 | 19.58 | - | 36,414 |
| Sep 3, 2026 | 19.67 | 19.99 | 19.30 | 19.58 | 19.58 | -0.66% | 4,051 |
| Sep 2, 2026 | 20.65 | 20.65 | 19.40 | 19.71 | 19.71 | -0.15% | 2,510 |