Strides Pharma Science Limited (BOM:532531)
India · Delayed Price · Currency is INR 992.05
+35.05 (3.66%)
At close: Aug 20, 2026
BOM:532531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,042.15 | 1,050.70 | 1,022.30 | 1,044.00 | 1,039.14 | 2.45% | 2,042 |
| Jul 24, 2026 | 1,031.00 | 1,032.00 | 1,015.30 | 1,019.00 | 1,014.25 | -1.13% | 6,635 |
| Jul 23, 2026 | 1,032.00 | 1,063.05 | 1,029.90 | 1,030.60 | 1,025.80 | -0.95% | 4,276 |
| Jul 22, 2026 | 1,042.95 | 1,051.30 | 1,001.00 | 1,040.50 | 1,035.65 | -1.20% | 14,829 |
| Jul 21, 2026 | 1,057.95 | 1,061.40 | 1,041.00 | 1,053.10 | 1,048.19 | -0.46% | 2,778 |
| Jul 20, 2026 | 1,074.50 | 1,079.00 | 1,051.65 | 1,057.95 | 1,053.02 | -1.85% | 11,159 |
| Jul 17, 2026 | 1,041.70 | 1,100.00 | 1,008.50 | 1,077.90 | 1,072.88 | 2.57% | 14,873 |
| Jul 16, 2026 | 1,065.00 | 1,069.20 | 1,045.10 | 1,050.90 | 1,046.00 | -1.07% | 4,883 |
| Jul 15, 2026 | 1,072.95 | 1,073.15 | 1,057.50 | 1,062.30 | 1,057.35 | -0.67% | 2,890 |
| Jul 14, 2026 | 1,074.85 | 1,081.55 | 1,066.85 | 1,069.50 | 1,064.52 | -0.50% | 5,430 |
| Jul 13, 2026 | 1,087.05 | 1,089.40 | 1,069.80 | 1,074.85 | 1,069.84 | -0.64% | 3,534 |
| Jul 10, 2026 | 1,093.50 | 1,100.50 | 1,051.60 | 1,081.80 | 1,076.76 | 0.74% | 80,768 |
| Jul 9, 2026 | 1,079.15 | 1,121.35 | 1,068.65 | 1,073.85 | 1,068.85 | -0.53% | 35,885 |
| Jul 8, 2026 | 1,124.00 | 1,124.00 | 1,075.00 | 1,079.60 | 1,074.57 | -4.14% | 4,740 |
| Jul 7, 2026 | 1,127.05 | 1,135.00 | 1,108.85 | 1,126.25 | 1,121.00 | 0.42% | 5,075 |
| Jul 6, 2026 | 1,118.85 | 1,136.50 | 1,114.00 | 1,121.50 | 1,116.28 | -0.48% | 1,904 |
| Jul 3, 2026 | 1,144.00 | 1,144.00 | 1,112.85 | 1,126.90 | 1,121.65 | 0.07% | 2,983 |
| Jul 2, 2026 | 1,096.75 | 1,128.40 | 1,093.65 | 1,126.10 | 1,120.85 | 2.76% | 6,553 |
| Jul 1, 2026 | 1,110.35 | 1,118.70 | 1,088.65 | 1,095.85 | 1,090.75 | 0.24% | 6,057 |
| Jun 30, 2026 | 1,110.00 | 1,115.30 | 1,083.30 | 1,093.25 | 1,088.16 | -0.86% | 5,833 |
| Jun 29, 2026 | 1,100.05 | 1,122.50 | 1,088.55 | 1,102.75 | 1,097.61 | 1.81% | 12,145 |
| Jun 25, 2026 | 1,118.60 | 1,118.60 | 1,073.50 | 1,083.15 | 1,078.10 | -2.49% | 4,086 |
| Jun 24, 2026 | 1,109.00 | 1,120.80 | 1,106.25 | 1,110.80 | 1,105.63 | -0.29% | 2,316 |
| Jun 23, 2026 | 1,128.75 | 1,149.40 | 1,104.20 | 1,114.05 | 1,108.86 | -0.19% | 3,644 |
| Jun 22, 2026 | 1,130.55 | 1,130.55 | 1,102.10 | 1,116.20 | 1,111.00 | 0.71% | 1,256 |
| Jun 19, 2026 | 1,105.00 | 1,120.05 | 1,101.95 | 1,108.30 | 1,103.14 | -0.25% | 3,093 |
| Jun 18, 2026 | 1,107.10 | 1,131.20 | 1,100.90 | 1,111.10 | 1,105.92 | 0.36% | 3,073 |
| Jun 17, 2026 | 1,102.05 | 1,117.45 | 1,101.30 | 1,107.10 | 1,101.94 | 0.44% | 3,617 |
| Jun 16, 2026 | 1,090.35 | 1,107.95 | 1,079.30 | 1,102.25 | 1,097.12 | 1.56% | 7,276 |
| Jun 15, 2026 | 1,064.95 | 1,106.20 | 1,064.95 | 1,085.35 | 1,080.29 | 2.95% | 15,913 |
| Jun 12, 2026 | 998.40 | 1,062.90 | 980.95 | 1,054.30 | 1,049.39 | 6.56% | 17,655 |
| Jun 11, 2026 | 972.05 | 1,008.20 | 972.00 | 989.35 | 984.74 | 1.17% | 5,943 |