Standard Engineering Technology Limited (BOM:544333)
India · Delayed Price · Currency is INR 131.05
-2.20 (-1.65%)
At close: Feb 13, 2026
BOM:544333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 131.35 | 134.35 | 129.50 | 131.05 | 131.05 | -1.65% | 4,570 |
| Feb 12, 2026 | 134.00 | 134.50 | 132.00 | 133.25 | 133.25 | -1.04% | 6,907 |
| Feb 11, 2026 | 140.00 | 140.00 | 134.00 | 134.65 | 134.65 | -2.64% | 12,871 |
| Feb 10, 2026 | 136.35 | 141.75 | 134.25 | 138.30 | 138.30 | 3.48% | 10,366 |
| Feb 9, 2026 | 124.20 | 134.50 | 121.20 | 133.65 | 133.65 | 8.53% | 30,393 |
| Feb 6, 2026 | 124.60 | 127.85 | 120.65 | 123.15 | 123.15 | 3.14% | 22,552 |
| Feb 5, 2026 | 128.25 | 128.25 | 118.30 | 119.40 | 119.40 | -5.76% | 11,062 |
| Feb 4, 2026 | 123.00 | 127.40 | 122.50 | 126.70 | 126.70 | 2.72% | 7,905 |
| Feb 3, 2026 | 118.10 | 124.00 | 117.15 | 123.35 | 123.35 | 8.58% | 22,083 |
| Feb 2, 2026 | 117.10 | 117.10 | 110.70 | 113.60 | 113.60 | -2.95% | 15,652 |
| Feb 1, 2026 | 117.70 | 119.70 | 113.40 | 117.05 | 117.05 | 1.47% | 14,955 |
| Jan 30, 2026 | 114.55 | 116.75 | 110.90 | 115.35 | 115.35 | 0.70% | 20,572 |
| Jan 29, 2026 | 127.80 | 127.80 | 112.70 | 114.55 | 114.55 | -2.14% | 40,132 |
| Jan 28, 2026 | 111.00 | 119.20 | 111.00 | 117.05 | 117.05 | 4.09% | 35,698 |
| Jan 27, 2026 | 123.95 | 124.40 | 111.15 | 112.45 | 112.45 | -7.45% | 58,595 |
| Jan 23, 2026 | 126.05 | 126.50 | 121.30 | 121.50 | 121.50 | -3.07% | 10,583 |
| Jan 22, 2026 | 125.35 | 126.95 | 122.20 | 125.35 | 125.35 | 2.45% | 10,413 |
| Jan 21, 2026 | 129.45 | 129.45 | 121.10 | 122.35 | 122.35 | -5.52% | 49,125 |
| Jan 20, 2026 | 135.00 | 135.00 | 128.05 | 129.50 | 129.50 | -4.07% | 14,574 |
| Jan 19, 2026 | 140.35 | 143.25 | 134.00 | 135.00 | 135.00 | -1.53% | 933 |
| Jan 16, 2026 | 136.30 | 139.00 | 135.85 | 137.10 | 137.10 | 0.66% | 2,585 |
| Jan 14, 2026 | 138.85 | 139.50 | 135.85 | 136.20 | 136.20 | -1.02% | 8,429 |
| Jan 13, 2026 | 141.05 | 141.70 | 136.35 | 137.60 | 137.60 | -1.47% | 9,442 |
| Jan 12, 2026 | 135.05 | 140.85 | 134.15 | 139.65 | 139.65 | 0.98% | 25,956 |
| Jan 9, 2026 | 139.65 | 139.75 | 136.85 | 138.30 | 138.30 | -0.79% | 9,118 |
| Jan 8, 2026 | 143.55 | 143.80 | 138.40 | 139.40 | 139.40 | -2.55% | 10,164 |
| Jan 7, 2026 | 141.15 | 143.65 | 140.75 | 143.05 | 143.05 | 1.24% | 9,000 |
| Jan 6, 2026 | 144.65 | 145.80 | 140.45 | 141.30 | 141.30 | -2.32% | 10,586 |
| Jan 5, 2026 | 150.15 | 150.60 | 144.50 | 144.65 | 144.65 | -3.92% | 10,125 |
| Jan 2, 2026 | 149.55 | 151.75 | 147.35 | 150.55 | 150.55 | 0.60% | 11,803 |
| Jan 1, 2026 | 153.75 | 153.75 | 149.25 | 149.65 | 149.65 | -0.56% | 2,859 |
| Dec 31, 2025 | 147.20 | 152.60 | 147.20 | 150.50 | 150.50 | 0.77% | 13,914 |
| Dec 30, 2025 | 145.00 | 149.95 | 144.55 | 149.35 | 149.35 | 3.07% | 11,118 |
| Dec 29, 2025 | 149.20 | 149.90 | 142.40 | 144.90 | 144.90 | -2.85% | 15,731 |
| Dec 26, 2025 | 148.30 | 151.90 | 148.30 | 149.15 | 149.15 | 0.34% | 8,262 |
| Dec 24, 2025 | 152.45 | 155.05 | 147.10 | 148.65 | 148.65 | -3.35% | 11,042 |
| Dec 23, 2025 | 148.30 | 155.20 | 148.30 | 153.80 | 153.80 | 3.12% | 10,132 |
| Dec 22, 2025 | 145.00 | 150.95 | 145.00 | 149.15 | 149.15 | 1.70% | 29,365 |
| Dec 19, 2025 | 148.05 | 150.35 | 145.05 | 146.65 | 146.65 | -1.18% | 20,013 |
| Dec 18, 2025 | 151.95 | 152.20 | 148.15 | 148.40 | 148.40 | -2.18% | 4,964 |
| Dec 17, 2025 | 153.30 | 155.85 | 150.00 | 151.70 | 151.70 | -1.04% | 11,451 |
| Dec 16, 2025 | 162.00 | 162.00 | 153.00 | 153.30 | 153.30 | -1.22% | 11,495 |
| Dec 15, 2025 | 156.95 | 159.60 | 154.20 | 155.20 | 155.20 | -1.02% | 74,445 |
| Dec 12, 2025 | 155.00 | 157.15 | 153.70 | 156.80 | 156.80 | 1.36% | 15,066 |
| Dec 11, 2025 | 151.20 | 155.45 | 149.30 | 154.70 | 154.70 | 2.42% | 9,425 |
| Dec 10, 2025 | 151.90 | 154.35 | 150.70 | 151.05 | 151.05 | -0.53% | 3,855 |
| Dec 9, 2025 | 148.40 | 153.40 | 142.75 | 151.85 | 151.85 | 1.37% | 26,218 |
| Dec 8, 2025 | 156.20 | 156.20 | 147.30 | 149.80 | 149.80 | -3.26% | 7,872 |
| Dec 5, 2025 | 153.40 | 155.70 | 152.05 | 154.85 | 154.85 | 1.57% | 19,706 |
| Dec 4, 2025 | 155.05 | 156.15 | 152.05 | 152.45 | 152.45 | -1.87% | 6,188 |