Stratmont Industries Limited (BOM:530495)
India · Delayed Price · Currency is INR 55.89
+2.63 (4.94%)
At close: Sep 4, 2026
Stratmont Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 53.00 | 55.92 | 51.13 | 55.89 | 55.89 | 4.94% | 2,624,151 |
| Sep 3, 2026 | 54.43 | 54.43 | 52.30 | 53.26 | 53.26 | -2.15% | 144,302 |
| Sep 2, 2026 | 57.86 | 57.86 | 54.43 | 54.43 | 54.43 | -4.99% | 4,145 |
| Sep 1, 2026 | 60.00 | 60.00 | 57.29 | 57.29 | 57.29 | -4.99% | 2,503 |
| Aug 28, 2026 | 60.00 | 60.39 | 60.00 | 60.30 | 60.30 | 0.75% | 2,289 |
| Aug 27, 2026 | 57.50 | 59.97 | 55.01 | 59.85 | 59.85 | 3.60% | 307 |
| Aug 26, 2026 | 62.00 | 63.31 | 57.77 | 57.77 | 57.77 | -4.98% | 755 |
| Aug 25, 2026 | 58.05 | 60.80 | 58.00 | 60.80 | 60.80 | 4.83% | 26 |
| Aug 24, 2026 | 58.90 | 58.90 | 57.00 | 58.00 | 58.00 | 3.39% | 102 |
| Aug 21, 2026 | 56.12 | 56.12 | 54.05 | 56.10 | 56.10 | -1.32% | 1,028 |
| Aug 20, 2026 | 58.71 | 59.00 | 56.12 | 56.85 | 56.85 | -3.64% | 1,324 |
| Aug 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 11 |
| Aug 18, 2026 | 59.00 | 59.00 | 58.55 | 59.00 | 59.00 | -4.24% | 930 |
| Aug 17, 2026 | 62.00 | 62.00 | 61.61 | 61.61 | 61.61 | - | 75 |
| Aug 14, 2026 | 59.73 | 61.61 | 59.73 | 61.61 | 61.61 | -2.00% | 1,209 |
| Aug 13, 2026 | 65.31 | 65.31 | 62.85 | 62.87 | 62.87 | 1.04% | 1,135 |
| Aug 12, 2026 | 58.67 | 62.86 | 58.67 | 62.22 | 62.22 | 3.93% | 64 |
| Aug 11, 2026 | 59.70 | 60.00 | 57.00 | 59.87 | 59.87 | -0.22% | 517 |
| Aug 10, 2026 | 60.43 | 60.43 | 60.00 | 60.00 | 60.00 | -1.20% | 75 |
| Aug 7, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 4.33% | 1 |
| Aug 6, 2026 | 57.03 | 59.00 | 54.23 | 58.21 | 58.21 | 2.07% | 2,875 |
| Aug 5, 2026 | 60.00 | 60.00 | 57.00 | 57.03 | 57.03 | -4.95% | 633 |
| Aug 4, 2026 | 61.40 | 61.40 | 60.00 | 60.00 | 60.00 | -2.44% | 200 |
| Aug 3, 2026 | 62.00 | 62.00 | 58.90 | 61.50 | 61.50 | -0.79% | 250 |
| Jul 31, 2026 | 58.55 | 62.00 | 56.80 | 61.99 | 61.99 | 3.71% | 505 |
| Jul 30, 2026 | 62.90 | 62.90 | 59.77 | 59.77 | 59.77 | -4.92% | 262 |
| Jul 29, 2026 | 62.90 | 62.90 | 59.95 | 62.86 | 62.86 | 4.85% | 975 |
| Jul 28, 2026 | 57.10 | 59.95 | 57.10 | 59.95 | 59.95 | 4.99% | 632 |
| Jul 27, 2026 | 63.00 | 63.00 | 57.10 | 57.10 | 57.10 | -4.83% | 460 |
| Jul 24, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 3.57% | 837 |
| Jul 23, 2026 | 59.70 | 59.70 | 57.43 | 57.93 | 57.93 | -3.45% | 549 |
| Jul 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.09% | 10 |
| Jul 21, 2026 | 62.50 | 62.50 | 61.00 | 61.91 | 61.91 | -0.94% | 281 |
| Jul 20, 2026 | 66.90 | 67.39 | 62.01 | 62.50 | 62.50 | -2.63% | 1,305 |
| Jul 17, 2026 | 64.20 | 64.20 | 63.75 | 64.19 | 64.19 | 4.97% | 1,217 |
| Jul 16, 2026 | 58.56 | 61.47 | 58.56 | 61.15 | 61.15 | 4.42% | 141 |
| Jul 15, 2026 | 56.50 | 58.81 | 56.01 | 58.56 | 58.56 | 4.55% | 2,512 |
| Jul 14, 2026 | 58.95 | 58.95 | 56.01 | 56.01 | 56.01 | -4.99% | 2,077 |
| Jul 13, 2026 | 58.50 | 58.95 | 58.50 | 58.95 | 58.95 | - | 418 |
| Jul 10, 2026 | 57.50 | 60.19 | 57.33 | 58.95 | 58.95 | 2.83% | 807 |
| Jul 9, 2026 | 60.00 | 62.70 | 57.01 | 57.33 | 57.33 | -4.45% | 665 |
| Jul 8, 2026 | 62.45 | 62.45 | 60.00 | 60.00 | 60.00 | -3.92% | 88 |
| Jul 7, 2026 | 61.87 | 63.25 | 58.00 | 62.45 | 62.45 | 3.45% | 203 |
| Jul 6, 2026 | 57.78 | 60.37 | 56.00 | 60.37 | 60.37 | 4.99% | 1,914 |
| Jul 3, 2026 | 59.00 | 59.00 | 57.50 | 57.50 | 57.50 | -1.39% | 1,565 |
| Jul 2, 2026 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | -2.00% | 323 |
| Jul 1, 2026 | 59.04 | 59.50 | 59.04 | 59.50 | 59.50 | 1.28% | 544 |
| Jun 30, 2026 | 59.99 | 59.99 | 58.75 | 58.75 | 58.75 | -1.99% | 209 |
| Jun 29, 2026 | 62.38 | 62.38 | 59.94 | 59.94 | 59.94 | -1.99% | 625 |
| Jun 25, 2026 | 59.95 | 61.16 | 59.95 | 61.16 | 61.16 | - | 360 |