Stratmont Industries Limited (BOM:530495)
India · Delayed Price · Currency is INR 50.99
-0.36 (-0.70%)
At close: Jan 20, 2026
Stratmont Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 48.00 | 49.95 | 46.12 | 46.57 | 46.57 | -8.67% | 9,385 |
| Jan 20, 2026 | 51.00 | 51.00 | 50.50 | 50.99 | 50.99 | -0.70% | 127 |
| Jan 19, 2026 | 50.75 | 55.99 | 50.75 | 51.35 | 51.35 | -5.47% | 725 |
| Jan 16, 2026 | 51.00 | 54.65 | 49.06 | 54.32 | 54.32 | 8.64% | 1,759 |
| Jan 14, 2026 | 50.37 | 51.00 | 50.00 | 50.00 | 50.00 | -0.73% | 487 |
| Jan 13, 2026 | 48.76 | 51.07 | 48.76 | 50.37 | 50.37 | 3.39% | 954 |
| Jan 12, 2026 | 51.98 | 54.95 | 48.00 | 48.72 | 48.72 | -6.25% | 1,926 |
| Jan 9, 2026 | 55.50 | 55.50 | 51.00 | 51.97 | 51.97 | -6.36% | 2,086 |
| Jan 8, 2026 | 62.00 | 62.00 | 55.50 | 55.50 | 55.50 | -3.09% | 1,981 |
| Jan 7, 2026 | 57.00 | 58.65 | 57.00 | 57.27 | 57.27 | -7.04% | 3,619 |
| Jan 6, 2026 | 62.12 | 63.79 | 60.90 | 61.61 | 61.61 | 1.17% | 147 |
| Jan 5, 2026 | 61.00 | 62.80 | 60.00 | 60.90 | 60.90 | -0.81% | 242 |
| Jan 2, 2026 | 63.00 | 63.79 | 60.10 | 61.40 | 61.40 | 2.04% | 1,241 |
| Jan 1, 2026 | 55.38 | 62.00 | 55.35 | 60.17 | 60.17 | 5.64% | 933 |
| Dec 31, 2025 | 65.00 | 65.00 | 55.35 | 56.96 | 56.96 | -6.08% | 1,512 |
| Dec 30, 2025 | 60.69 | 60.69 | 59.00 | 60.65 | 60.65 | -0.07% | 254 |
| Dec 29, 2025 | 63.00 | 63.80 | 58.26 | 60.69 | 60.69 | -2.11% | 2,656 |
| Dec 26, 2025 | 62.30 | 64.00 | 60.02 | 62.00 | 62.00 | -2.56% | 4,990 |
| Dec 24, 2025 | 63.99 | 63.99 | 62.30 | 63.63 | 63.63 | 0.76% | 1,210 |
| Dec 23, 2025 | 65.90 | 66.80 | 62.90 | 63.15 | 63.15 | -4.30% | 2,663 |
| Dec 22, 2025 | 65.39 | 66.48 | 61.65 | 65.99 | 65.99 | 1.35% | 1,130 |
| Dec 19, 2025 | 61.86 | 66.99 | 60.00 | 65.11 | 65.11 | 4.70% | 8,588 |
| Dec 18, 2025 | 60.65 | 65.00 | 60.65 | 62.19 | 62.19 | -4.18% | 856 |
| Dec 17, 2025 | 66.90 | 66.90 | 64.90 | 64.90 | 64.90 | -0.15% | 162 |
| Dec 16, 2025 | 67.39 | 67.39 | 65.00 | 65.00 | 65.00 | -3.56% | 82 |
| Dec 15, 2025 | 72.49 | 72.49 | 66.00 | 67.40 | 67.40 | 2.12% | 765 |
| Dec 12, 2025 | 64.41 | 66.87 | 60.00 | 66.00 | 66.00 | 2.47% | 2,036 |
| Dec 11, 2025 | 64.92 | 64.92 | 64.00 | 64.41 | 64.41 | -2.76% | 604 |
| Dec 10, 2025 | 68.56 | 68.56 | 65.00 | 66.24 | 66.24 | 3.50% | 206 |
| Dec 9, 2025 | 68.25 | 68.25 | 63.00 | 64.00 | 64.00 | -4.49% | 6,238 |
| Dec 8, 2025 | 71.10 | 71.45 | 67.00 | 67.01 | 67.01 | -5.38% | 838 |
| Dec 5, 2025 | 66.00 | 71.99 | 63.13 | 70.82 | 70.82 | 6.21% | 1,124 |
| Dec 4, 2025 | 68.66 | 68.66 | 66.11 | 66.68 | 66.68 | -3.36% | 1,477 |
| Dec 3, 2025 | 66.00 | 70.00 | 66.00 | 69.00 | 69.00 | 3.46% | 702 |
| Dec 2, 2025 | 67.55 | 69.49 | 66.55 | 66.69 | 66.69 | -3.97% | 228 |
| Dec 1, 2025 | 68.80 | 71.27 | 65.50 | 69.45 | 69.45 | 2.30% | 619 |
| Nov 28, 2025 | 66.96 | 68.20 | 65.01 | 67.89 | 67.89 | 4.45% | 2,553 |
| Nov 27, 2025 | 64.35 | 67.06 | 63.00 | 65.00 | 65.00 | -1.80% | 1,942 |
| Nov 26, 2025 | 66.77 | 66.77 | 64.26 | 66.19 | 66.19 | 4.07% | 528 |
| Nov 25, 2025 | 64.26 | 67.45 | 62.35 | 63.60 | 63.60 | -1.03% | 1,481 |
| Nov 24, 2025 | 68.88 | 68.88 | 64.00 | 64.26 | 64.26 | -2.04% | 894 |
| Nov 21, 2025 | 67.37 | 70.75 | 65.05 | 65.60 | 65.60 | -3.10% | 1,281 |
| Nov 20, 2025 | 66.02 | 67.90 | 66.02 | 67.70 | 67.70 | 1.48% | 924 |
| Nov 19, 2025 | 67.20 | 69.83 | 66.50 | 66.71 | 66.71 | -2.66% | 1,075 |
| Nov 18, 2025 | 68.50 | 69.99 | 66.10 | 68.53 | 68.53 | 0.04% | 4,691 |
| Nov 17, 2025 | 66.27 | 68.80 | 66.25 | 68.50 | 68.50 | -1.24% | 262 |
| Nov 14, 2025 | 71.00 | 71.00 | 69.00 | 69.36 | 69.36 | 0.52% | 552 |
| Nov 13, 2025 | 70.60 | 70.60 | 69.00 | 69.00 | 69.00 | -1.37% | 686 |
| Nov 12, 2025 | 72.78 | 72.78 | 67.45 | 69.96 | 69.96 | 0.91% | 2,548 |
| Nov 11, 2025 | 70.09 | 70.09 | 66.55 | 69.33 | 69.33 | 1.39% | 2,711 |