Strides Pharma Science Limited (BOM:532531)
India · Delayed Price · Currency is INR 1,100.05
+12.30 (1.13%)
At close: Oct 7, 2026
BOM:532531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,094.95 | 1,109.60 | 1,077.00 | 1,100.05 | 1,100.05 | 1.13% | 4,179 |
| Oct 6, 2026 | 1,090.00 | 1,096.65 | 1,075.00 | 1,087.75 | 1,087.75 | 0.17% | 11,069 |
| Oct 5, 2026 | 1,086.00 | 1,109.50 | 1,080.00 | 1,085.85 | 1,085.85 | 0.27% | 9,693 |
| Oct 1, 2026 | 1,112.00 | 1,117.60 | 1,076.25 | 1,082.95 | 1,082.95 | -3.12% | 20,020 |
| Sep 30, 2026 | 1,171.35 | 1,174.15 | 1,110.00 | 1,117.85 | 1,117.85 | -4.50% | 43,872 |
| Sep 29, 2026 | 1,145.00 | 1,180.50 | 1,133.95 | 1,170.50 | 1,170.50 | 1.66% | 16,058 |
| Sep 28, 2026 | 1,183.95 | 1,186.00 | 1,147.55 | 1,151.35 | 1,151.35 | -2.77% | 9,001 |
| Sep 25, 2026 | 1,191.30 | 1,207.70 | 1,176.10 | 1,184.20 | 1,184.20 | -1.54% | 7,930 |
| Sep 24, 2026 | 1,220.00 | 1,232.85 | 1,199.30 | 1,202.70 | 1,202.70 | -1.85% | 10,473 |
| Sep 23, 2026 | 1,226.80 | 1,242.40 | 1,218.90 | 1,225.35 | 1,225.35 | 0.81% | 8,961 |
| Sep 22, 2026 | 1,228.85 | 1,246.35 | 1,197.10 | 1,215.55 | 1,215.55 | -1.73% | 28,274 |
| Sep 21, 2026 | 1,211.20 | 1,260.10 | 1,211.20 | 1,236.90 | 1,236.90 | 1.39% | 26,332 |
| Sep 18, 2026 | 1,204.80 | 1,228.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.66% | 9,502 |
| Sep 17, 2026 | 1,179.70 | 1,213.30 | 1,161.20 | 1,200.05 | 1,200.05 | 0.97% | 14,508 |
| Sep 16, 2026 | 1,151.00 | 1,192.00 | 1,102.35 | 1,188.55 | 1,188.55 | 3.13% | 22,319 |
| Sep 15, 2026 | 1,181.65 | 1,203.30 | 1,139.50 | 1,152.50 | 1,152.50 | -2.83% | 26,418 |
| Sep 11, 2026 | 1,197.00 | 1,211.35 | 1,178.95 | 1,186.10 | 1,186.10 | -2.59% | 11,792 |
| Sep 10, 2026 | 1,190.25 | 1,222.30 | 1,160.05 | 1,217.65 | 1,217.65 | 1.62% | 13,227 |
| Sep 9, 2026 | 1,197.20 | 1,217.00 | 1,182.60 | 1,198.25 | 1,198.25 | 1.20% | 28,335 |
| Sep 8, 2026 | 1,175.95 | 1,205.00 | 1,155.70 | 1,184.05 | 1,184.05 | 0.48% | 35,371 |
| Sep 7, 2026 | 1,042.05 | 1,186.85 | 1,042.05 | 1,178.40 | 1,178.40 | 11.34% | 98,956 |
| Sep 4, 2026 | 1,058.60 | 1,065.95 | 1,040.25 | 1,058.35 | 1,058.35 | 0.47% | 11,778 |
| Sep 3, 2026 | 1,063.05 | 1,071.90 | 1,043.00 | 1,053.35 | 1,053.35 | 0.58% | 12,522 |
| Sep 2, 2026 | 1,022.70 | 1,050.00 | 1,014.00 | 1,047.30 | 1,047.30 | 2.34% | 15,459 |
| Sep 1, 2026 | 1,022.05 | 1,029.90 | 1,009.40 | 1,023.40 | 1,023.40 | -0.12% | 12,456 |
| Aug 31, 2026 | 1,015.75 | 1,037.15 | 1,007.00 | 1,024.60 | 1,024.60 | 0.40% | 15,420 |
| Aug 28, 2026 | 987.05 | 1,026.00 | 987.00 | 1,020.55 | 1,020.55 | 3.88% | 8,199 |
| Aug 27, 2026 | 980.00 | 990.00 | 980.00 | 982.45 | 982.45 | -0.07% | 4,153 |
| Aug 26, 2026 | 995.00 | 998.00 | 981.00 | 983.10 | 983.10 | -0.36% | 4,625 |
| Aug 25, 2026 | 999.00 | 1,001.00 | 977.30 | 986.70 | 986.70 | -0.71% | 7,662 |
| Aug 24, 2026 | 991.15 | 1,000.80 | 974.40 | 993.80 | 993.80 | 0.82% | 17,958 |
| Aug 21, 2026 | 1,000.95 | 1,003.20 | 971.00 | 985.75 | 985.75 | -0.64% | 25,067 |
| Aug 20, 2026 | 989.90 | 1,055.90 | 970.05 | 992.05 | 992.05 | 3.66% | 396,921 |
| Aug 19, 2026 | 950.00 | 963.60 | 931.25 | 957.00 | 957.00 | 1.21% | 18,163 |
| Aug 18, 2026 | 978.00 | 985.00 | 943.30 | 945.60 | 945.60 | -4.20% | 11,718 |
| Aug 17, 2026 | 968.00 | 990.75 | 968.00 | 987.05 | 987.05 | 1.96% | 32,335 |
| Aug 14, 2026 | 982.50 | 997.60 | 963.00 | 968.05 | 968.05 | -1.75% | 14,582 |
| Aug 13, 2026 | 987.10 | 1,001.90 | 982.10 | 985.30 | 985.30 | -0.91% | 14,471 |
| Aug 12, 2026 | 1,000.30 | 1,015.15 | 991.50 | 994.30 | 994.30 | -0.88% | 6,686 |
| Aug 11, 2026 | 1,014.00 | 1,014.00 | 986.20 | 1,003.15 | 1,003.15 | 0.18% | 6,372 |
| Aug 10, 2026 | 1,000.00 | 1,014.65 | 994.00 | 1,001.35 | 1,001.35 | -0.57% | 3,415 |
| Aug 7, 2026 | 1,006.50 | 1,019.00 | 994.50 | 1,007.05 | 1,007.05 | 1.15% | 18,827 |
| Aug 6, 2026 | 970.80 | 1,010.00 | 964.85 | 995.60 | 995.60 | 2.74% | 13,064 |
| Aug 5, 2026 | 995.65 | 995.65 | 955.90 | 969.05 | 969.05 | -2.09% | 14,661 |
| Aug 4, 2026 | 1,027.55 | 1,030.30 | 976.40 | 989.70 | 989.70 | -3.71% | 9,285 |
| Aug 3, 2026 | 1,039.95 | 1,041.90 | 1,000.05 | 1,027.80 | 1,027.80 | 0.44% | 18,319 |
| Jul 31, 2026 | 1,070.00 | 1,087.00 | 1,012.65 | 1,023.25 | 1,023.25 | -4.23% | 81,491 |
| Jul 30, 2026 | 1,069.60 | 1,093.80 | 1,062.00 | 1,073.40 | 1,068.40 | 1.26% | 3,996 |
| Jul 29, 2026 | 1,044.80 | 1,084.85 | 1,044.80 | 1,060.00 | 1,055.06 | 1.73% | 3,683 |
| Jul 28, 2026 | 1,050.45 | 1,062.55 | 1,035.60 | 1,042.00 | 1,037.15 | -0.19% | 5,044 |