Standard Engineering Technology Limited (BOM:544333)
India · Delayed Price · Currency is INR 297.95
-8.90 (-2.90%)
At close: Aug 21, 2026
BOM:544333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 304.00 | 305.70 | 294.00 | 297.95 | 297.95 | -2.90% | 35,936 |
| Aug 20, 2026 | 315.70 | 315.70 | 301.75 | 306.85 | 306.85 | -0.86% | 26,653 |
| Aug 19, 2026 | 319.00 | 319.00 | 305.95 | 309.50 | 309.50 | 0.26% | 24,149 |
| Aug 18, 2026 | 305.25 | 314.35 | 299.00 | 308.70 | 308.70 | -0.02% | 62,738 |
| Aug 17, 2026 | 302.00 | 313.75 | 302.00 | 308.75 | 308.75 | 3.31% | 177,186 |
| Aug 14, 2026 | 299.50 | 301.35 | 292.30 | 298.85 | 298.85 | 0.39% | 24,882 |
| Aug 13, 2026 | 290.00 | 302.10 | 290.00 | 297.70 | 297.70 | -0.82% | 46,422 |
| Aug 12, 2026 | 300.05 | 306.75 | 286.40 | 300.15 | 300.15 | 1.04% | 113,409 |
| Aug 11, 2026 | 285.00 | 298.00 | 281.45 | 297.05 | 297.05 | 4.65% | 261,101 |
| Aug 10, 2026 | 282.70 | 284.60 | 274.65 | 283.85 | 283.85 | 1.12% | 35,318 |
| Aug 7, 2026 | 289.10 | 289.10 | 278.65 | 280.70 | 280.70 | 1.94% | 62,272 |
| Aug 6, 2026 | 282.65 | 289.65 | 270.45 | 275.35 | 275.35 | -0.99% | 77,166 |
| Aug 5, 2026 | 278.00 | 280.00 | 270.20 | 278.10 | 278.10 | 1.09% | 21,433 |
| Aug 4, 2026 | 282.00 | 282.00 | 274.20 | 275.10 | 275.10 | -1.34% | 28,968 |
| Aug 3, 2026 | 275.55 | 282.00 | 275.55 | 278.85 | 278.85 | 1.66% | 14,102 |
| Jul 31, 2026 | 277.90 | 282.75 | 273.35 | 274.30 | 274.30 | 1.59% | 38,167 |
| Jul 30, 2026 | 260.00 | 273.20 | 260.00 | 270.00 | 270.00 | 2.68% | 22,102 |
| Jul 29, 2026 | 270.00 | 271.50 | 258.65 | 262.95 | 262.95 | -2.61% | 48,659 |
| Jul 28, 2026 | 285.25 | 285.25 | 268.40 | 270.00 | 270.00 | -4.42% | 24,882 |
| Jul 27, 2026 | 274.25 | 285.00 | 265.85 | 282.50 | 282.50 | 3.44% | 156,183 |
| Jul 24, 2026 | 281.45 | 284.00 | 272.80 | 273.10 | 273.10 | -4.89% | 52,295 |
| Jul 23, 2026 | 295.00 | 295.00 | 285.35 | 287.15 | 287.15 | -0.21% | 13,445 |
| Jul 22, 2026 | 285.00 | 296.00 | 285.00 | 287.75 | 287.75 | -0.93% | 60,523 |
| Jul 21, 2026 | 295.00 | 295.00 | 285.00 | 290.45 | 290.45 | -0.07% | 37,268 |
| Jul 20, 2026 | 278.10 | 292.50 | 275.25 | 290.65 | 290.65 | 3.43% | 41,035 |
| Jul 17, 2026 | 280.00 | 286.15 | 277.85 | 281.00 | 281.00 | -2.85% | 62,879 |
| Jul 16, 2026 | 286.60 | 292.65 | 284.00 | 289.25 | 289.25 | 0.92% | 54,705 |
| Jul 15, 2026 | 270.65 | 287.05 | 270.65 | 286.60 | 286.60 | 4.83% | 45,856 |
| Jul 14, 2026 | 279.95 | 279.95 | 262.15 | 273.40 | 273.40 | -0.91% | 83,673 |
| Jul 13, 2026 | 291.75 | 297.95 | 275.35 | 275.90 | 275.90 | -4.80% | 131,202 |
| Jul 10, 2026 | 281.40 | 289.80 | 274.55 | 289.80 | 289.80 | 5.00% | 77,645 |
| Jul 9, 2026 | 263.40 | 278.20 | 263.40 | 276.00 | 276.00 | 3.84% | 83,175 |
| Jul 8, 2026 | 252.65 | 274.20 | 252.65 | 265.80 | 265.80 | 1.78% | 123,707 |
| Jul 7, 2026 | 267.70 | 280.85 | 258.35 | 261.15 | 261.15 | -2.37% | 99,830 |
| Jul 6, 2026 | 270.00 | 275.70 | 267.50 | 267.50 | 267.50 | -4.99% | 137,067 |
| Jul 3, 2026 | 305.50 | 305.55 | 281.55 | 281.55 | 281.55 | -4.99% | 195,402 |
| Jul 2, 2026 | 296.35 | 296.35 | 287.10 | 296.35 | 296.35 | 5.00% | 230,195 |
| Jul 1, 2026 | 275.95 | 282.25 | 268.40 | 282.25 | 282.25 | 10.00% | 343,225 |
| Jun 30, 2026 | 252.30 | 256.60 | 247.20 | 256.60 | 256.60 | 9.99% | 135,839 |
| Jun 29, 2026 | 213.15 | 234.50 | 212.25 | 233.30 | 233.30 | 9.43% | 205,341 |
| Jun 25, 2026 | 230.90 | 236.00 | 201.80 | 213.20 | 213.20 | -4.91% | 427,985 |
| Jun 24, 2026 | 208.90 | 226.50 | 208.90 | 224.20 | 224.20 | 8.62% | 208,147 |
| Jun 23, 2026 | 208.00 | 212.35 | 203.00 | 206.40 | 206.40 | 1.95% | 139,081 |
| Jun 22, 2026 | 189.00 | 204.95 | 187.45 | 202.45 | 202.45 | 8.67% | 174,079 |
| Jun 19, 2026 | 181.00 | 187.50 | 179.00 | 186.30 | 186.30 | 3.39% | 125,344 |
| Jun 18, 2026 | 173.95 | 183.00 | 173.00 | 180.20 | 180.20 | 3.62% | 111,508 |
| Jun 17, 2026 | 172.50 | 175.25 | 166.30 | 173.90 | 173.90 | 1.13% | 23,956 |
| Jun 16, 2026 | 170.40 | 178.90 | 170.00 | 171.95 | 171.95 | 1.81% | 33,994 |
| Jun 15, 2026 | 161.90 | 169.80 | 161.60 | 168.90 | 168.90 | 6.16% | 54,615 |
| Jun 12, 2026 | 154.25 | 160.45 | 154.25 | 159.10 | 159.10 | 3.82% | 20,287 |