Standard Engineering Technology Limited (BOM:544333)
India · Delayed Price · Currency is INR 430.00
+2.45 (0.57%)
At close: Oct 7, 2026
BOM:544333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 435.65 | 437.00 | 425.00 | 430.00 | 430.00 | 0.57% | 23,437 |
| Oct 6, 2026 | 444.80 | 444.80 | 423.55 | 427.55 | 427.55 | -0.38% | 37,087 |
| Oct 5, 2026 | 418.00 | 437.95 | 417.10 | 429.20 | 429.20 | 2.90% | 114,032 |
| Oct 1, 2026 | 428.95 | 428.95 | 401.00 | 417.10 | 417.10 | -1.18% | 53,448 |
| Sep 30, 2026 | 438.95 | 438.95 | 416.00 | 422.10 | 422.10 | -1.70% | 51,401 |
| Sep 29, 2026 | 436.95 | 443.70 | 416.30 | 429.40 | 429.40 | 1.61% | 44,633 |
| Sep 28, 2026 | 402.50 | 422.60 | 397.20 | 422.60 | 422.60 | 4.99% | 134,868 |
| Sep 25, 2026 | 394.00 | 404.70 | 393.05 | 402.50 | 402.50 | -0.15% | 44,888 |
| Sep 24, 2026 | 414.75 | 419.15 | 397.65 | 403.10 | 403.10 | -0.90% | 37,716 |
| Sep 23, 2026 | 403.95 | 414.80 | 402.50 | 406.75 | 406.75 | 1.08% | 22,514 |
| Sep 22, 2026 | 412.55 | 412.55 | 393.25 | 402.40 | 402.40 | -1.70% | 49,426 |
| Sep 21, 2026 | 396.00 | 415.20 | 394.35 | 409.35 | 409.35 | 1.64% | 71,676 |
| Sep 18, 2026 | 391.50 | 413.95 | 391.50 | 402.75 | 402.75 | 0.34% | 51,813 |
| Sep 17, 2026 | 410.00 | 421.50 | 401.40 | 401.40 | 401.40 | -4.99% | 164,130 |
| Sep 16, 2026 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | -4.99% | 5,562 |
| Sep 15, 2026 | 444.70 | 444.70 | 444.70 | 444.70 | 444.70 | -5.00% | 18,581 |
| Sep 11, 2026 | 468.10 | 468.10 | 443.05 | 468.10 | 468.10 | 4.99% | 298,660 |
| Sep 10, 2026 | 445.00 | 445.85 | 438.10 | 445.85 | 445.85 | 4.99% | 19,352 |
| Sep 9, 2026 | 403.95 | 424.65 | 401.75 | 424.65 | 424.65 | 4.99% | 80,364 |
| Sep 8, 2026 | 384.75 | 407.00 | 384.55 | 404.45 | 404.45 | 3.88% | 79,571 |
| Sep 7, 2026 | 410.50 | 413.25 | 389.35 | 389.35 | 389.35 | -4.99% | 93,463 |
| Sep 4, 2026 | 396.70 | 412.40 | 390.90 | 409.80 | 409.80 | 4.33% | 125,195 |
| Sep 3, 2026 | 380.35 | 393.95 | 370.00 | 392.80 | 392.80 | 4.69% | 101,849 |
| Sep 2, 2026 | 389.80 | 392.00 | 370.15 | 375.20 | 375.20 | -3.21% | 69,803 |
| Sep 1, 2026 | 375.05 | 388.60 | 375.05 | 387.65 | 387.65 | 4.74% | 102,252 |
| Aug 31, 2026 | 374.85 | 382.45 | 357.00 | 370.10 | 370.10 | 1.61% | 198,414 |
| Aug 28, 2026 | 347.05 | 364.25 | 347.05 | 364.25 | 364.25 | 4.99% | 172,989 |
| Aug 27, 2026 | 333.50 | 346.95 | 333.50 | 346.95 | 346.95 | 4.99% | 77,551 |
| Aug 26, 2026 | 318.95 | 330.45 | 313.85 | 330.45 | 330.45 | 4.99% | 103,098 |
| Aug 25, 2026 | 312.70 | 321.90 | 299.90 | 314.75 | 314.75 | 0.66% | 132,348 |
| Aug 24, 2026 | 304.85 | 312.80 | 304.30 | 312.70 | 312.70 | 4.95% | 1,419,622 |
| 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 |