Stratmont Industries Limited (BOM:530495)
India · Delayed Price · Currency is INR 78.27
+3.72 (4.99%)
At close: May 25, 2026
Stratmont Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 78.27 | 82.18 | 78.27 | 82.17 | 82.17 | 4.98% | 10,793 |
| May 25, 2026 | 78.27 | 78.27 | 77.50 | 78.27 | 78.27 | 4.99% | 57,191 |
| May 22, 2026 | 70.93 | 74.55 | 70.00 | 74.55 | 74.55 | 5.00% | 68,067 |
| May 21, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 2.90% | 1,964 |
| May 20, 2026 | 72.10 | 74.49 | 68.00 | 69.00 | 69.00 | -2.75% | 4,570 |
| May 19, 2026 | 72.90 | 72.90 | 70.95 | 70.95 | 70.95 | 1.94% | 464 |
| May 18, 2026 | 69.70 | 69.72 | 68.90 | 69.60 | 69.60 | 4.79% | 4,178 |
| May 15, 2026 | 65.12 | 66.42 | 65.12 | 66.42 | 66.42 | 2.00% | 927 |
| May 14, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 1.99% | 4,712 |
| May 13, 2026 | 63.85 | 63.85 | 63.80 | 63.85 | 63.85 | 2.00% | 471 |
| May 12, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.99% | 798 |
| May 11, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 1.99% | 214 |
| May 8, 2026 | 59.20 | 60.18 | 59.20 | 60.18 | 60.18 | 2.00% | 1,602 |
| May 7, 2026 | 59.00 | 59.00 | 58.94 | 59.00 | 59.00 | 1.97% | 394 |
| May 6, 2026 | 57.84 | 57.86 | 57.84 | 57.86 | 57.86 | -1.97% | 120 |
| May 5, 2026 | 59.00 | 59.02 | 59.00 | 59.02 | 59.02 | 0.89% | 825 |
| May 4, 2026 | 58.79 | 58.79 | 58.50 | 58.50 | 58.50 | 1.49% | 121 |
| Apr 30, 2026 | 59.67 | 59.67 | 57.35 | 57.64 | 57.64 | -1.47% | 3,149 |
| Apr 29, 2026 | 58.26 | 58.55 | 58.26 | 58.50 | 58.50 | 0.41% | 16 |
| Apr 28, 2026 | 58.26 | 58.26 | 58.00 | 58.26 | 58.26 | 2.00% | 376 |
| Apr 27, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - | 101 |
| Apr 24, 2026 | 56.50 | 57.12 | 56.50 | 57.12 | 57.12 | 2.00% | 811 |
| Apr 23, 2026 | 56.19 | 56.19 | 56.00 | 56.00 | 56.00 | -0.34% | 328 |
| Apr 22, 2026 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | -1.99% | 1,295 |
| Apr 21, 2026 | 58.50 | 58.50 | 57.33 | 57.33 | 57.33 | -2.00% | 1,275 |
| Apr 20, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -1.32% | 1,521 |
| Apr 17, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | 2.00% | 484 |
| Apr 16, 2026 | 59.30 | 59.30 | 58.12 | 58.12 | 58.12 | -1.99% | 281 |
| Apr 15, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -2.00% | 961 |
| Apr 13, 2026 | 61.00 | 61.00 | 60.51 | 60.51 | 60.51 | -1.99% | 159 |
| Apr 10, 2026 | 63.00 | 63.00 | 61.74 | 61.74 | 61.74 | -2.00% | 722 |
| Apr 9, 2026 | 64.15 | 64.15 | 63.00 | 63.00 | 63.00 | -1.88% | 167 |
| Apr 8, 2026 | 63.31 | 64.60 | 62.00 | 64.21 | 64.21 | -0.60% | 1,708 |
| Apr 7, 2026 | 62.70 | 65.80 | 62.70 | 64.60 | 64.60 | -2.12% | 372 |
| Apr 6, 2026 | 62.71 | 66.30 | 60.80 | 66.00 | 66.00 | 3.14% | 2,095 |
| Apr 2, 2026 | 60.00 | 63.99 | 60.00 | 63.99 | 63.99 | 4.90% | 404 |
| Apr 1, 2026 | 58.45 | 61.36 | 58.00 | 61.00 | 61.00 | 4.36% | 322 |
| Mar 30, 2026 | 52.92 | 58.45 | 52.91 | 58.45 | 58.45 | 4.96% | 3,585 |
| Mar 27, 2026 | 55.71 | 55.97 | 55.69 | 55.69 | 55.69 | -5.00% | 862 |
| Mar 25, 2026 | 58.62 | 59.00 | 58.62 | 58.62 | 58.62 | -4.99% | 1,680 |
| Mar 24, 2026 | 68.00 | 68.00 | 61.70 | 61.70 | 61.70 | -4.99% | 1,095 |
| Mar 23, 2026 | 68.81 | 68.81 | 62.36 | 64.94 | 64.94 | -1.07% | 284 |
| Mar 20, 2026 | 69.09 | 69.09 | 65.64 | 65.64 | 65.64 | -4.99% | 748 |
| Mar 19, 2026 | 69.50 | 69.50 | 69.09 | 69.09 | 69.09 | -4.99% | 164 |
| Mar 18, 2026 | 69.20 | 72.99 | 66.51 | 72.72 | 72.72 | 3.92% | 1,382 |
| Mar 17, 2026 | 64.73 | 71.53 | 64.73 | 69.98 | 69.98 | 2.72% | 1,529 |
| Mar 16, 2026 | 74.53 | 74.53 | 67.45 | 68.13 | 68.13 | -4.03% | 605 |
| Mar 13, 2026 | 68.00 | 72.30 | 67.47 | 70.99 | 70.99 | -0.04% | 581 |
| Mar 12, 2026 | 70.37 | 74.75 | 68.22 | 71.02 | 71.02 | -1.10% | 622 |
| Mar 11, 2026 | 68.82 | 73.73 | 67.71 | 71.81 | 71.81 | 2.26% | 637 |