Skip to main content
logo
Strides Pharma Science Limited (BOM:532531)
India flag India · Delayed Price · Currency is INR
1,042.95
+15.60 (1.52%)
At close: Jun 5, 2026

BOM:532531 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,041.701,049.301,004.901,042.951,042.951.52%15,283
Jun 4, 20261,070.251,070.251,018.951,027.351,027.35-4.95%18,655
Jun 3, 20261,067.401,085.001,067.201,080.801,080.800.47%2,146
Jun 2, 20261,081.901,092.001,060.501,075.751,075.75-1.73%13,140
Jun 1, 20261,134.051,134.101,087.001,094.651,094.65-1.31%12,823
May 29, 20261,154.951,165.301,090.001,109.151,109.15-4.00%10,500
May 27, 20261,180.001,180.001,150.851,155.401,155.40-1.10%3,833
May 26, 20261,192.251,205.551,162.501,168.301,168.30-1.75%11,611
May 25, 20261,159.951,195.451,148.551,189.151,189.153.13%8,336
May 22, 20261,169.351,169.351,139.301,153.051,153.05-0.50%4,466
May 21, 20261,143.701,171.901,130.701,158.901,158.901.48%6,979
May 20, 20261,150.001,210.001,131.501,142.051,142.05-1.01%21,046
May 19, 20261,139.651,158.201,035.501,153.651,153.650.29%38,737
May 18, 20261,132.551,194.401,105.501,150.351,150.35-0.32%57,590
May 15, 20261,155.051,169.901,126.651,154.001,154.00-0.26%7,261
May 14, 20261,143.401,173.651,142.201,157.001,157.000.94%3,127
May 13, 20261,139.701,178.351,135.051,146.201,146.20-0.54%4,762
May 12, 20261,153.851,231.451,140.001,152.401,152.40-0.30%31,153
May 11, 20261,155.001,175.101,144.551,155.901,155.90-6,007
May 8, 20261,174.001,174.001,144.001,155.851,155.850.99%10,655
May 7, 20261,098.751,153.801,091.501,144.551,144.554.17%11,756
May 6, 20261,069.351,117.501,048.201,098.751,098.754.61%11,106
May 5, 20261,038.601,063.251,038.601,050.301,050.301.83%11,519
May 4, 20261,061.301,061.301,016.851,031.451,031.45-0.47%2,365
Apr 30, 20261,057.051,057.051,026.801,036.351,036.35-1.60%4,208
Apr 29, 20261,066.051,068.251,051.101,053.251,053.250.07%6,140
Apr 28, 20261,150.001,150.001,050.451,052.551,052.55-4.10%5,348
Apr 27, 20261,065.901,110.001,053.501,097.551,097.552.76%22,412
Apr 24, 20261,084.401,084.401,044.001,068.051,068.05-0.27%14,863
Apr 23, 2026999.001,078.00999.001,070.901,070.906.90%27,020
Apr 22, 20261,001.101,013.00986.951,001.801,001.800.42%5,469
Apr 21, 2026989.001,004.10989.00997.65997.650.18%5,824
Apr 20, 2026994.801,018.95991.00995.90995.90-0.48%9,108
Apr 17, 2026993.901,012.00993.901,000.701,000.700.68%5,141
Apr 16, 20261,001.001,014.95989.45993.90993.90-0.83%7,187
Apr 15, 20261,004.001,018.00987.001,002.251,002.250.05%5,260
Apr 13, 2026990.001,008.10978.351,001.701,001.700.10%5,533
Apr 10, 2026996.351,010.40996.301,000.651,000.650.43%10,524
Apr 9, 2026966.951,008.05960.05996.35996.353.02%10,464
Apr 8, 20261,009.801,009.80958.00967.10967.10-2.73%11,631
Apr 7, 2026986.40999.10975.00994.20994.201.29%5,988
Apr 6, 2026981.05991.50964.35981.50981.501.21%13,241
Apr 2, 2026936.95974.90925.00969.75969.750.41%6,546
Apr 1, 2026949.10980.00949.10965.80965.802.99%8,475
Mar 30, 2026944.45949.10906.00937.75937.75-0.18%19,074
Mar 27, 2026944.95952.35916.00939.40939.401.36%15,090
Mar 25, 2026921.95940.70911.80926.75926.751.72%15,070
Mar 24, 2026928.00928.00901.10911.10911.100.41%7,294
Mar 23, 2026905.05919.95889.60907.40907.400.29%8,377
Mar 20, 2026897.40920.05897.40904.80904.800.83%4,385