Strides Pharma Science Limited (BOM:532531)
India · Delayed Price · Currency is INR 813.55
+0.05 (0.01%)
At close: Oct 28, 2025
Strides Pharma Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 850.00 | 979.00 | 830.45 | 935.60 | 935.60 | 10.08% | 781,706 |
| Oct 30, 2025 | 863.00 | 863.00 | 844.85 | 849.95 | 849.95 | -0.01% | 6,695 |
| Oct 29, 2025 | 816.30 | 868.00 | 816.30 | 850.00 | 850.00 | 4.48% | 22,928 |
| Oct 28, 2025 | 816.75 | 825.65 | 803.40 | 813.55 | 813.55 | 0.01% | 6,493 |
| Oct 27, 2025 | 800.05 | 821.30 | 800.05 | 813.50 | 813.50 | -0.10% | 1,886 |
| Oct 24, 2025 | 818.50 | 826.00 | 812.55 | 814.30 | 814.30 | -0.46% | 7,554 |
| Oct 23, 2025 | 815.95 | 832.70 | 811.60 | 818.05 | 818.05 | 1.31% | 9,629 |
| Oct 21, 2025 | 804.20 | 819.35 | 801.80 | 807.45 | 807.45 | -0.78% | 4,739 |
| Oct 20, 2025 | 808.85 | 819.00 | 794.25 | 813.80 | 813.80 | 1.88% | 5,260 |
| Oct 17, 2025 | 800.05 | 814.70 | 796.40 | 798.75 | 798.75 | -0.76% | 4,274 |
| Oct 16, 2025 | 808.75 | 815.00 | 792.45 | 804.85 | 804.85 | -0.41% | 4,189 |
| Oct 15, 2025 | 790.25 | 813.20 | 790.25 | 808.15 | 808.15 | 1.77% | 6,023 |
| Oct 14, 2025 | 830.30 | 831.50 | 790.00 | 794.10 | 794.10 | -4.46% | 22,492 |
| Oct 13, 2025 | 848.95 | 851.95 | 828.45 | 831.15 | 831.15 | -2.16% | 4,407 |
| Oct 10, 2025 | 852.30 | 856.00 | 841.50 | 849.50 | 849.50 | -0.33% | 2,715 |
| Oct 9, 2025 | 800.25 | 858.00 | 800.25 | 852.35 | 852.35 | 6.95% | 69,333 |
| Oct 8, 2025 | 832.30 | 832.30 | 794.00 | 796.95 | 796.95 | -4.21% | 12,921 |
| Oct 7, 2025 | 833.55 | 844.55 | 828.15 | 832.00 | 832.00 | -0.19% | 2,416 |
| Oct 6, 2025 | 830.75 | 836.45 | 811.30 | 833.55 | 833.55 | 0.34% | 5,403 |
| Oct 3, 2025 | 817.60 | 834.85 | 805.60 | 830.75 | 830.75 | 1.42% | 10,705 |
| Oct 1, 2025 | 821.45 | 834.15 | 815.00 | 819.15 | 819.15 | -0.68% | 10,690 |
| Sep 30, 2025 | 805.05 | 831.05 | 805.05 | 824.75 | 824.75 | 1.24% | 7,662 |
| Sep 29, 2025 | 812.15 | 833.35 | 809.65 | 814.65 | 814.65 | -0.40% | 10,575 |
| Sep 26, 2025 | 823.00 | 828.10 | 786.65 | 817.95 | 817.95 | -2.47% | 24,772 |
| Sep 25, 2025 | 844.85 | 848.50 | 837.00 | 838.65 | 838.65 | -0.79% | 8,999 |
| Sep 24, 2025 | 840.55 | 855.90 | 840.00 | 845.35 | 845.35 | -0.84% | 6,435 |
| Sep 23, 2025 | 869.00 | 869.00 | 841.00 | 852.55 | 852.55 | -0.59% | 12,517 |
| Sep 22, 2025 | 889.95 | 889.95 | 852.30 | 857.65 | 857.65 | -1.47% | 5,284 |
| Sep 19, 2025 | 885.95 | 889.70 | 861.25 | 870.45 | 870.45 | -0.65% | 18,298 |
| Sep 18, 2025 | 882.25 | 884.35 | 874.00 | 876.15 | 876.15 | -0.99% | 4,659 |
| Sep 17, 2025 | 895.00 | 895.00 | 877.85 | 884.95 | 884.95 | 0.80% | 7,044 |
| Sep 16, 2025 | 891.85 | 895.95 | 875.50 | 877.90 | 877.90 | -1.08% | 11,709 |
| Sep 15, 2025 | 917.65 | 917.65 | 885.10 | 887.45 | 887.45 | -2.33% | 9,751 |
| Sep 12, 2025 | 912.15 | 922.85 | 903.00 | 908.60 | 908.60 | -0.29% | 11,740 |
| Sep 11, 2025 | 875.00 | 935.75 | 874.55 | 911.25 | 911.25 | 4.30% | 55,060 |
| Sep 10, 2025 | 882.25 | 883.95 | 870.40 | 873.65 | 873.65 | -0.60% | 6,271 |
| Sep 9, 2025 | 896.95 | 897.00 | 870.75 | 878.90 | 878.90 | -0.24% | 7,112 |
| Sep 8, 2025 | 890.05 | 898.25 | 878.00 | 881.05 | 881.05 | -1.06% | 12,650 |
| Sep 5, 2025 | 883.00 | 908.30 | 883.00 | 890.50 | 890.50 | 0.78% | 11,250 |
| Sep 4, 2025 | 895.55 | 904.50 | 879.85 | 883.65 | 883.65 | -1.47% | 18,079 |
| Sep 3, 2025 | 887.05 | 913.10 | 882.90 | 896.85 | 896.85 | 0.35% | 15,226 |
| Sep 2, 2025 | 913.80 | 913.80 | 885.80 | 893.75 | 893.75 | -0.36% | 15,364 |
| Sep 1, 2025 | 871.85 | 912.55 | 866.00 | 896.95 | 896.95 | 3.90% | 17,583 |
| Aug 29, 2025 | 842.60 | 872.00 | 840.00 | 863.25 | 863.25 | 2.02% | 16,784 |
| Aug 28, 2025 | 864.65 | 864.65 | 840.00 | 846.15 | 846.15 | -1.34% | 7,815 |
| Aug 26, 2025 | 900.05 | 900.05 | 850.00 | 857.65 | 857.65 | -5.28% | 20,310 |
| Aug 25, 2025 | 859.05 | 936.05 | 859.05 | 905.45 | 905.45 | 4.66% | 47,589 |
| Aug 22, 2025 | 870.25 | 875.80 | 863.45 | 865.10 | 865.10 | -1.31% | 7,596 |
| Aug 21, 2025 | 858.05 | 880.95 | 858.05 | 876.55 | 876.55 | - | 8,739 |
| Aug 20, 2025 | 872.40 | 883.80 | 862.10 | 876.55 | 876.55 | 1.10% | 7,584 |