Skip to main content
logo
Standard Engineering Technology Limited (BOM:544333)
India flag India · Delayed Price · Currency is INR
137.15
-0.60 (-0.44%)
At close: Jun 4, 2026

BOM:544333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026141.55159.10140.40154.95154.9512.98%131,822
Jun 4, 2026138.00139.90136.10137.15137.15-0.44%4,576
Jun 3, 2026139.95140.00137.10137.75137.75-1.11%7,906
Jun 2, 2026139.95142.70136.80139.30139.300.11%12,238
Jun 1, 2026134.00142.75132.10139.15139.153.92%30,586
May 29, 2026139.45141.50133.00133.90133.90-4.63%22,709
May 27, 2026136.45145.00135.75140.40140.403.58%45,060
May 26, 2026132.55139.05132.55135.55135.55-0.55%11,416
May 25, 2026132.50137.10132.10136.30136.302.98%6,520
May 22, 2026132.50134.60131.20132.35132.35-1.01%9,964
May 21, 2026135.95136.05132.15133.70133.70-1.55%10,987
May 20, 2026137.00137.00131.40135.80135.80-0.73%8,974
May 19, 2026139.55139.55135.05136.80136.80-1.05%12,736
May 18, 2026133.25138.90127.95138.25138.251.69%11,904
May 15, 2026137.00146.20132.90135.95135.951.27%15,934
May 14, 2026137.50140.80131.80134.25134.25-2.36%28,537
May 13, 2026132.75138.90131.45137.50137.504.84%14,376
May 12, 2026137.90138.00130.75131.15131.15-4.72%5,546
May 11, 2026138.55140.80137.05137.65137.65-1.40%13,058
May 8, 2026142.80144.95139.10139.60139.60-2.72%14,019
May 7, 2026142.00144.75141.30143.50143.500.91%11,440
May 6, 2026138.45142.70137.00142.20142.203.27%4,357
May 5, 2026138.80139.15137.05137.70137.70-1.01%2,759
May 4, 2026141.75143.25139.00139.10139.10-0.36%1,261
Apr 30, 2026140.40140.60136.90139.60139.60-1.41%1,451
Apr 29, 2026142.05143.35139.80141.60141.60-0.18%16,932
Apr 28, 2026139.55143.90138.40141.85141.853.69%7,130
Apr 27, 2026141.00141.00136.60136.80136.80-0.62%7,202
Apr 24, 2026139.15139.15135.80137.65137.65-3,011
Apr 23, 2026137.55141.00137.00137.65137.650.07%33,695
Apr 22, 2026138.75138.80135.35137.55137.55-18,210
Apr 21, 2026135.60138.80135.60137.55137.550.04%7,061
Apr 20, 2026137.80138.00133.50137.50137.501.36%11,044
Apr 17, 2026134.45137.95134.45135.65135.650.26%12,361
Apr 16, 2026136.60136.60133.15135.30135.300.67%8,790
Apr 15, 2026138.00138.00133.50134.40134.401.78%15,100
Apr 13, 2026128.05133.50126.95132.05132.05-1.01%12,271
Apr 10, 2026133.15135.90131.60133.40133.400.57%8,511
Apr 9, 2026141.00141.00131.70132.65132.65-0.90%10,859
Apr 8, 2026138.00138.70131.25133.85133.855.85%20,075
Apr 7, 2026125.10128.05125.00126.45126.450.16%8,525
Apr 6, 2026126.95128.45122.90126.25126.25-0.55%28,600
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