Stratmont Industries Limited (BOM:530495)
India · Delayed Price · Currency is INR 78.41
-4.34 (-5.24%)
At close: Feb 11, 2026
Stratmont Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 80.94 | 85.01 | 78.00 | 78.41 | 78.41 | -5.24% | 11,298 |
| Feb 10, 2026 | 88.50 | 88.50 | 81.12 | 82.75 | 82.75 | -2.13% | 9,619 |
| Feb 9, 2026 | 90.01 | 92.00 | 82.35 | 84.55 | 84.55 | -6.07% | 39,829 |
| Feb 6, 2026 | 90.01 | 90.01 | 80.20 | 90.01 | 90.01 | 20.00% | 87,078 |
| Feb 5, 2026 | 73.00 | 75.01 | 68.90 | 75.01 | 75.01 | 20.00% | 13,379 |
| Feb 4, 2026 | 62.65 | 62.65 | 56.05 | 62.51 | 62.51 | 9.74% | 10,830 |
| Feb 3, 2026 | 57.20 | 57.22 | 52.00 | 56.96 | 56.96 | 9.50% | 10,679 |
| Feb 2, 2026 | 55.88 | 55.88 | 51.05 | 52.02 | 52.02 | -6.89% | 759 |
| Feb 1, 2026 | 55.00 | 58.99 | 50.02 | 55.87 | 55.87 | 3.46% | 325 |
| Jan 30, 2026 | 58.00 | 58.00 | 52.01 | 54.00 | 54.00 | 1.96% | 2,446 |
| Jan 29, 2026 | 53.00 | 54.99 | 52.00 | 52.96 | 52.96 | 5.92% | 573 |
| Jan 28, 2026 | 51.08 | 55.50 | 46.40 | 50.00 | 50.00 | -1.63% | 436 |
| Jan 27, 2026 | 46.79 | 51.46 | 45.31 | 50.83 | 50.83 | 8.63% | 3,022 |
| Jan 23, 2026 | 52.89 | 52.89 | 45.36 | 46.79 | 46.79 | -5.53% | 563 |
| Jan 22, 2026 | 50.00 | 50.50 | 47.03 | 49.53 | 49.53 | 6.36% | 2,969 |
| 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 |