Skip to main content
logo
Standard Engineering Technology Limited (BOM:544333)
India flag India · Delayed Price · Currency is INR
126.95
+5.90 (4.87%)
At close: Apr 2, 2026

BOM:544333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026122.50128.40115.55126.95126.954.87%19,393
Apr 1, 2026125.00125.00110.00121.05121.0514.79%29,369
Mar 30, 2026112.10112.10104.75105.45105.45-4.05%26,776
Mar 27, 2026114.00115.45109.30109.90109.90-5.18%98,875
Mar 25, 2026118.50120.30115.00115.90115.900.43%13,723
Mar 24, 2026115.80119.90112.80115.40115.404.81%20,785
Mar 23, 2026117.10117.15109.55110.10110.10-5.90%72,284
Mar 20, 2026117.25120.30116.50117.00117.000.82%80,395
Mar 19, 2026116.40118.75115.10116.05116.05-2.23%6,477
Mar 18, 2026116.90120.70116.90118.70118.702.50%3,355
Mar 17, 2026123.40123.40114.75115.80115.800.52%19,809
Mar 16, 2026115.60118.40112.50115.20115.20-0.86%9,805
Mar 13, 2026118.50121.15115.30116.20116.20-4.48%17,080
Mar 12, 2026122.50123.25119.90121.65121.65-0.69%5,816
Mar 11, 2026124.65128.00121.65122.50122.50-0.81%21,117
Mar 10, 2026118.30124.90118.30123.50123.504.48%17,035
Mar 9, 2026120.00120.00116.55118.20118.20-2.15%9,931
Mar 6, 2026133.00133.00119.40120.80120.801.94%15,864
Mar 5, 2026119.00120.50116.55118.50118.50-0.34%8,902
Mar 4, 2026133.50133.50118.35118.90118.90-3.10%10,833
Mar 2, 2026119.65127.25119.10122.70122.70-1.60%4,017
Feb 27, 2026123.00125.65122.00124.70124.701.71%1,951
Feb 26, 2026121.15125.05121.15122.60122.600.29%14,365
Feb 25, 2026124.70125.70121.10122.25122.25-1.96%9,367
Feb 24, 2026125.20125.25122.05124.70124.70-0.91%12,455
Feb 23, 2026127.25128.00125.00125.85125.85-0.75%4,720
Feb 20, 2026126.60127.60125.35126.80126.80-0.47%2,839
Feb 19, 2026131.95132.45126.00127.40127.40-3.56%4,743
Feb 18, 2026132.55134.00130.95132.10132.100.88%10,642
Feb 17, 2026126.95131.95126.95130.95130.951.12%5,731
Feb 16, 2026133.95133.95126.80129.50129.50-1.18%13,435
Feb 13, 2026131.35134.35129.50131.05131.05-1.65%4,570
Feb 12, 2026134.00134.50132.00133.25133.25-1.04%6,907
Feb 11, 2026140.00140.00134.00134.65134.65-2.64%12,871
Feb 10, 2026136.35141.75134.25138.30138.303.48%10,366
Feb 9, 2026124.20134.50121.20133.65133.658.53%30,393
Feb 6, 2026124.60127.85120.65123.15123.153.14%22,552
Feb 5, 2026128.25128.25118.30119.40119.40-5.76%11,062
Feb 4, 2026123.00127.40122.50126.70126.702.72%7,905
Feb 3, 2026118.10124.00117.15123.35123.358.58%22,083
Feb 2, 2026117.10117.10110.70113.60113.60-2.95%15,652
Feb 1, 2026117.70119.70113.40117.05117.051.47%14,955
Jan 30, 2026114.55116.75110.90115.35115.350.70%20,572
Jan 29, 2026127.80127.80112.70114.55114.55-2.14%40,132
Jan 28, 2026111.00119.20111.00117.05117.054.09%35,698
Jan 27, 2026123.95124.40111.15112.45112.45-7.45%58,595
Jan 23, 2026126.05126.50121.30121.50121.50-3.07%10,583
Jan 22, 2026125.35126.95122.20125.35125.352.45%10,413
Jan 21, 2026129.45129.45121.10122.35122.35-5.52%49,125
Jan 20, 2026135.00135.00128.05129.50129.50-4.07%14,574