Strides Pharma Science Limited (BOM:532531)
India · Delayed Price · Currency is INR 997.65
+1.75 (0.18%)
At close: Apr 21, 2026
BOM:532531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 989.00 | 1,004.10 | 989.00 | 997.65 | 997.65 | 0.18% | 5,824 |
| Apr 20, 2026 | 994.80 | 1,018.95 | 991.00 | 995.90 | 995.90 | -0.48% | 9,108 |
| Apr 17, 2026 | 993.90 | 1,012.00 | 993.90 | 1,000.70 | 1,000.70 | 0.68% | 5,141 |
| Apr 16, 2026 | 1,001.00 | 1,014.95 | 989.45 | 993.90 | 993.90 | -0.83% | 7,187 |
| Apr 15, 2026 | 1,004.00 | 1,018.00 | 987.00 | 1,002.25 | 1,002.25 | 0.05% | 5,260 |
| Apr 13, 2026 | 990.00 | 1,008.10 | 978.35 | 1,001.70 | 1,001.70 | 0.10% | 5,533 |
| Apr 10, 2026 | 996.35 | 1,010.40 | 996.30 | 1,000.65 | 1,000.65 | 0.43% | 10,524 |
| Apr 9, 2026 | 966.95 | 1,008.05 | 960.05 | 996.35 | 996.35 | 3.02% | 10,464 |
| Apr 8, 2026 | 1,009.80 | 1,009.80 | 958.00 | 967.10 | 967.10 | -2.73% | 11,631 |
| Apr 7, 2026 | 986.40 | 999.10 | 975.00 | 994.20 | 994.20 | 1.29% | 5,988 |
| Apr 6, 2026 | 981.05 | 991.50 | 964.35 | 981.50 | 981.50 | 1.21% | 13,241 |
| Apr 2, 2026 | 936.95 | 974.90 | 925.00 | 969.75 | 969.75 | 0.41% | 6,546 |
| Apr 1, 2026 | 949.10 | 980.00 | 949.10 | 965.80 | 965.80 | 2.99% | 8,475 |
| Mar 30, 2026 | 944.45 | 949.10 | 906.00 | 937.75 | 937.75 | -0.18% | 19,074 |
| Mar 27, 2026 | 944.95 | 952.35 | 916.00 | 939.40 | 939.40 | 1.36% | 15,090 |
| Mar 25, 2026 | 921.95 | 940.70 | 911.80 | 926.75 | 926.75 | 1.72% | 15,070 |
| Mar 24, 2026 | 928.00 | 928.00 | 901.10 | 911.10 | 911.10 | 0.41% | 7,294 |
| Mar 23, 2026 | 905.05 | 919.95 | 889.60 | 907.40 | 907.40 | 0.29% | 8,377 |
| Mar 20, 2026 | 897.40 | 920.05 | 897.40 | 904.80 | 904.80 | 0.83% | 4,385 |
| Mar 19, 2026 | 890.05 | 915.60 | 890.05 | 897.35 | 897.35 | -0.86% | 4,163 |
| Mar 18, 2026 | 890.00 | 920.60 | 882.20 | 905.10 | 905.10 | 3.29% | 9,762 |
| Mar 17, 2026 | 880.00 | 886.65 | 871.95 | 876.25 | 876.25 | -1.65% | 4,701 |
| Mar 16, 2026 | 916.95 | 916.95 | 882.55 | 890.95 | 890.95 | -3.39% | 7,749 |
| Mar 13, 2026 | 892.30 | 935.80 | 888.20 | 922.25 | 922.25 | 1.19% | 24,611 |
| Mar 12, 2026 | 880.05 | 922.20 | 879.10 | 911.40 | 911.40 | 2.07% | 9,623 |
| 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 |