Standard Industries Limited (BOM:530017)
India · Delayed Price · Currency is INR 15.95
+0.15 (0.95%)
At close: Oct 1, 2026
Standard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 18.61 | 20.09 | 18.61 | 19.74 | 19.74 | 2.81% | 12,651 |
| Aug 31, 2026 | 19.90 | 19.90 | 18.72 | 19.20 | 19.20 | 0.37% | 5,576 |
| Aug 28, 2026 | 19.40 | 20.13 | 19.04 | 19.13 | 19.13 | -1.39% | 13,015 |
| Aug 27, 2026 | 21.30 | 21.30 | 19.40 | 19.40 | 19.40 | -1.07% | 7,338 |
| Aug 26, 2026 | 20.10 | 20.24 | 19.39 | 19.61 | 19.61 | -1.01% | 4,477 |
| Aug 25, 2026 | 19.75 | 20.47 | 19.71 | 19.81 | 19.81 | -1.69% | 2,851 |
| Aug 24, 2026 | 21.00 | 21.34 | 19.57 | 20.15 | 20.15 | -2.37% | 27,306 |
| Aug 21, 2026 | 19.49 | 22.40 | 19.21 | 20.64 | 20.64 | 8.18% | 91,415 |
| Aug 20, 2026 | 19.51 | 19.79 | 19.01 | 19.08 | 19.08 | -2.95% | 9,622 |
| Aug 19, 2026 | 20.00 | 20.39 | 19.50 | 19.66 | 19.66 | -0.96% | 11,910 |
| Aug 18, 2026 | 20.69 | 20.99 | 19.55 | 19.85 | 19.85 | -2.12% | 18,505 |
| Aug 17, 2026 | 20.95 | 21.69 | 20.23 | 20.28 | 20.28 | 4.05% | 26,564 |
| Aug 14, 2026 | 19.75 | 19.90 | 19.20 | 19.49 | 19.49 | 3.23% | 34,145 |
| Aug 13, 2026 | 19.11 | 20.40 | 18.63 | 18.88 | 18.88 | -2.83% | 56,157 |
| Aug 12, 2026 | 20.12 | 21.20 | 18.94 | 19.43 | 19.43 | -7.26% | 63,974 |
| Aug 11, 2026 | 22.78 | 22.78 | 20.10 | 20.95 | 20.95 | 11.50% | 331,965 |
| Aug 10, 2026 | 18.24 | 20.31 | 17.10 | 19.04 | 18.79 | 12.46% | 127,928 |
| Aug 7, 2026 | 17.59 | 17.59 | 16.93 | 16.93 | 16.71 | -0.41% | 3,074 |
| Aug 6, 2026 | 17.26 | 17.26 | 16.36 | 17.00 | 16.78 | -0.70% | 7,180 |
| Aug 5, 2026 | 18.45 | 18.45 | 16.67 | 17.12 | 16.90 | 1.60% | 3,001 |
| Aug 4, 2026 | 17.25 | 17.25 | 16.58 | 16.85 | 16.63 | -0.06% | 9,759 |
| Aug 3, 2026 | 18.90 | 18.90 | 16.23 | 16.86 | 16.64 | 1.26% | 1,157 |
| Jul 31, 2026 | 18.45 | 18.45 | 16.51 | 16.65 | 16.43 | -0.42% | 418 |
| Jul 30, 2026 | 17.80 | 17.80 | 16.52 | 16.72 | 16.50 | 2.58% | 2,720 |
| Jul 29, 2026 | 16.45 | 16.68 | 16.12 | 16.30 | 16.09 | -1.15% | 3,232 |
| Jul 28, 2026 | 18.00 | 18.00 | 16.02 | 16.49 | 16.27 | 3.19% | 624 |
| Jul 27, 2026 | 14.70 | 16.68 | 14.70 | 15.98 | 15.77 | 0.06% | 2,312 |
| Jul 24, 2026 | 16.15 | 16.43 | 15.69 | 15.97 | 15.76 | -1.11% | 4,793 |
| Jul 23, 2026 | 15.73 | 16.19 | 15.73 | 16.15 | 15.94 | 0.06% | 1,033 |