Strides Pharma Science Limited (BOM:532531)
India · Delayed Price · Currency is INR 892.95
+20.75 (2.38%)
At close: Mar 11, 2026
Strides Pharma Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 872.30 | 904.35 | 872.30 | 892.95 | 892.95 | 2.38% | 4,104 |
| Mar 10, 2026 | 863.60 | 878.55 | 863.60 | 872.20 | 872.20 | 1.01% | 1,453 |
| Mar 9, 2026 | 850.00 | 872.20 | 826.50 | 863.50 | 863.50 | -0.18% | 5,116 |
| Mar 6, 2026 | 859.30 | 870.00 | 853.50 | 865.05 | 865.05 | 1.69% | 3,853 |
| Mar 5, 2026 | 830.05 | 855.00 | 826.00 | 850.65 | 850.65 | 2.27% | 17,432 |
| Mar 4, 2026 | 802.25 | 844.90 | 802.25 | 831.80 | 831.80 | -1.29% | 6,853 |
| Mar 2, 2026 | 790.00 | 846.90 | 790.00 | 842.65 | 842.65 | -0.99% | 5,451 |
| Feb 27, 2026 | 862.30 | 862.30 | 848.60 | 851.05 | 851.05 | -1.30% | 2,394 |
| Feb 26, 2026 | 860.00 | 876.15 | 853.80 | 862.25 | 862.25 | -0.02% | 2,988 |
| Feb 25, 2026 | 867.35 | 871.95 | 861.35 | 862.40 | 862.40 | 0.17% | 4,158 |
| Feb 24, 2026 | 873.15 | 873.15 | 856.00 | 860.90 | 860.90 | -1.50% | 3,076 |
| Feb 23, 2026 | 852.30 | 886.95 | 852.30 | 874.05 | 874.05 | 0.70% | 2,070 |
| Feb 20, 2026 | 869.35 | 874.00 | 862.55 | 868.00 | 868.00 | -0.12% | 4,200 |
| Feb 19, 2026 | 870.15 | 897.10 | 865.00 | 869.05 | 869.05 | -0.74% | 5,101 |
| Feb 18, 2026 | 880.60 | 908.85 | 871.85 | 875.55 | 875.55 | -0.57% | 6,120 |
| Feb 17, 2026 | 857.25 | 883.05 | 856.15 | 880.55 | 880.55 | 2.71% | 3,685 |
| Feb 16, 2026 | 854.20 | 867.00 | 854.20 | 857.35 | 857.35 | - | 2,361 |
| Feb 13, 2026 | 860.30 | 870.75 | 848.25 | 857.35 | 857.35 | -0.95% | 4,207 |
| Feb 12, 2026 | 871.65 | 879.65 | 862.15 | 865.60 | 865.60 | -1.37% | 3,264 |
| Feb 11, 2026 | 899.00 | 899.00 | 870.35 | 877.60 | 877.60 | -0.75% | 4,651 |
| Feb 10, 2026 | 885.25 | 909.70 | 880.10 | 884.20 | 884.20 | -0.12% | 11,399 |
| Feb 9, 2026 | 864.00 | 891.00 | 864.00 | 885.30 | 885.30 | 2.48% | 7,683 |
| Feb 6, 2026 | 859.80 | 866.05 | 845.05 | 863.90 | 863.90 | 0.48% | 5,556 |
| Feb 5, 2026 | 868.80 | 889.45 | 855.90 | 859.75 | 859.75 | -1.04% | 12,781 |
| Feb 4, 2026 | 858.00 | 874.00 | 840.00 | 868.80 | 868.80 | -0.88% | 9,492 |
| Feb 3, 2026 | 855.25 | 885.30 | 850.00 | 876.55 | 876.55 | 4.90% | 15,438 |
| Feb 2, 2026 | 850.80 | 853.45 | 813.20 | 835.60 | 835.60 | -2.74% | 35,189 |
| Feb 1, 2026 | 877.70 | 877.70 | 803.50 | 859.10 | 859.10 | -2.11% | 30,720 |
| Jan 30, 2026 | 814.70 | 908.00 | 792.60 | 877.65 | 877.65 | 8.49% | 325,079 |
| Jan 29, 2026 | 800.00 | 820.05 | 769.60 | 808.95 | 808.95 | 1.60% | 23,545 |
| Jan 28, 2026 | 799.65 | 802.05 | 779.65 | 796.20 | 796.20 | 0.33% | 10,601 |
| Jan 27, 2026 | 800.05 | 800.50 | 772.10 | 793.60 | 793.60 | -0.33% | 16,915 |
| Jan 23, 2026 | 862.70 | 862.70 | 792.85 | 796.20 | 796.20 | -7.93% | 22,244 |
| Jan 22, 2026 | 837.50 | 866.00 | 837.50 | 864.80 | 864.80 | 4.78% | 94,283 |
| Jan 21, 2026 | 860.25 | 860.25 | 813.60 | 825.35 | 825.35 | -4.06% | 13,419 |
| Jan 20, 2026 | 872.45 | 886.30 | 850.80 | 860.30 | 860.30 | -1.05% | 7,150 |
| Jan 19, 2026 | 900.70 | 900.70 | 866.95 | 869.40 | 869.40 | -3.47% | 6,896 |
| Jan 16, 2026 | 936.00 | 944.60 | 888.80 | 900.65 | 900.65 | -4.15% | 35,312 |
| Jan 14, 2026 | 921.40 | 956.75 | 920.00 | 939.65 | 939.65 | 1.30% | 17,587 |
| Jan 13, 2026 | 944.00 | 962.15 | 918.95 | 927.60 | 927.60 | -0.19% | 16,199 |
| Jan 12, 2026 | 943.10 | 943.10 | 913.35 | 929.35 | 929.35 | -1.45% | 5,358 |
| Jan 9, 2026 | 975.05 | 976.60 | 937.40 | 943.05 | 943.05 | -2.53% | 8,420 |
| Jan 8, 2026 | 994.75 | 995.00 | 956.05 | 967.55 | 967.55 | -0.87% | 12,219 |
| Jan 7, 2026 | 977.90 | 992.35 | 975.00 | 976.05 | 976.05 | -0.86% | 14,937 |
| Jan 6, 2026 | 920.15 | 1,010.00 | 920.15 | 984.55 | 984.55 | 3.56% | 32,438 |
| Jan 5, 2026 | 880.05 | 953.35 | 880.05 | 950.75 | 950.75 | 5.52% | 9,572 |
| Jan 2, 2026 | 896.55 | 914.05 | 888.20 | 901.05 | 901.05 | -1.37% | 7,736 |
| Jan 1, 2026 | 904.75 | 917.00 | 878.25 | 913.55 | 913.55 | 1.24% | 6,529 |
| Dec 31, 2025 | 912.80 | 912.80 | 897.45 | 902.35 | 902.35 | -0.81% | 6,878 |
| Dec 30, 2025 | 896.20 | 910.10 | 891.90 | 909.75 | 909.75 | 1.75% | 5,802 |