Scoda Tubes Limited (BOM:544411)
India · Delayed Price · Currency is INR 125.25
+0.65 (0.52%)
At close: Oct 6, 2026
BOM:544411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 123.15 | 123.80 | 122.20 | 122.95 | 122.95 | -1.84% | 6,777 |
| Oct 6, 2026 | 125.20 | 125.40 | 123.60 | 125.25 | 125.25 | 0.52% | 8,604 |
| Oct 5, 2026 | 124.00 | 126.10 | 121.00 | 124.60 | 124.60 | 1.22% | 24,131 |
| Oct 1, 2026 | 124.05 | 124.80 | 119.25 | 123.10 | 123.10 | -1.20% | 42,940 |
| Sep 30, 2026 | 127.00 | 127.50 | 123.90 | 124.60 | 124.60 | -4.34% | 26,493 |
| Sep 29, 2026 | 129.05 | 132.00 | 129.00 | 130.25 | 130.25 | -0.04% | 16,869 |
| Sep 28, 2026 | 140.00 | 140.00 | 129.10 | 130.30 | 130.30 | -4.58% | 27,860 |
| Sep 25, 2026 | 136.00 | 140.00 | 131.55 | 136.55 | 136.55 | 2.28% | 150,019 |
| Sep 24, 2026 | 137.75 | 137.80 | 130.90 | 133.50 | 133.50 | -3.12% | 177,725 |
| Sep 23, 2026 | 136.45 | 145.30 | 131.25 | 137.80 | 137.80 | 6.90% | 130,408 |
| Sep 22, 2026 | 129.70 | 130.25 | 128.55 | 128.90 | 128.90 | -0.08% | 7,839 |
| Sep 21, 2026 | 128.45 | 131.45 | 128.00 | 129.00 | 129.00 | 0.31% | 15,396 |
| Sep 18, 2026 | 128.75 | 130.00 | 127.15 | 128.60 | 128.60 | 3.38% | 13,398 |
| Sep 17, 2026 | 125.35 | 127.95 | 123.75 | 124.40 | 124.40 | 0.20% | 5,517 |
| Sep 16, 2026 | 126.05 | 126.05 | 120.45 | 124.15 | 124.15 | -1.90% | 11,749 |
| Sep 15, 2026 | 130.05 | 130.75 | 125.45 | 126.55 | 126.55 | -2.28% | 12,323 |
| Sep 11, 2026 | 129.05 | 130.00 | 127.35 | 129.50 | 129.50 | 0.35% | 9,462 |
| Sep 10, 2026 | 132.85 | 132.85 | 129.00 | 129.05 | 129.05 | -1.53% | 4,241 |
| Sep 9, 2026 | 130.10 | 132.75 | 128.70 | 131.05 | 131.05 | 1.12% | 7,439 |
| Sep 8, 2026 | 130.80 | 130.85 | 128.85 | 129.60 | 129.60 | -0.80% | 4,367 |
| Sep 7, 2026 | 135.90 | 135.90 | 129.95 | 130.65 | 130.65 | -3.19% | 10,901 |
| Sep 4, 2026 | 135.90 | 136.10 | 132.00 | 134.95 | 134.95 | 0.19% | 19,766 |
| Sep 3, 2026 | 130.05 | 137.70 | 130.05 | 134.70 | 134.70 | 5.44% | 7,963 |
| Sep 2, 2026 | 128.65 | 130.10 | 127.15 | 127.75 | 127.75 | -2.18% | 4,059 |
| Sep 1, 2026 | 130.00 | 131.20 | 127.35 | 130.60 | 130.60 | 1.95% | 5,314 |
| Aug 31, 2026 | 133.00 | 133.00 | 126.80 | 128.10 | 128.10 | -3.17% | 5,465 |
| Aug 28, 2026 | 131.65 | 135.00 | 130.45 | 132.30 | 132.30 | 1.03% | 11,033 |
| Aug 27, 2026 | 129.55 | 133.70 | 127.60 | 130.95 | 130.95 | 1.47% | 16,344 |
| Aug 26, 2026 | 129.20 | 132.00 | 128.75 | 129.05 | 129.05 | -0.58% | 8,835 |
| Aug 25, 2026 | 132.35 | 132.35 | 127.40 | 129.80 | 129.80 | -0.50% | 6,796 |
| Aug 24, 2026 | 129.35 | 132.00 | 129.30 | 130.45 | 130.45 | 1.12% | 9,670 |
| Aug 21, 2026 | 128.35 | 131.00 | 127.35 | 129.00 | 129.00 | 0.90% | 7,576 |
| Aug 20, 2026 | 127.00 | 128.40 | 125.50 | 127.85 | 127.85 | 1.11% | 9,003 |
| Aug 19, 2026 | 129.10 | 129.75 | 125.00 | 126.45 | 126.45 | -2.20% | 9,390 |
| Aug 18, 2026 | 127.10 | 131.80 | 127.10 | 129.30 | 129.30 | -0.19% | 2,725 |
| Aug 17, 2026 | 133.85 | 134.00 | 129.35 | 129.55 | 129.55 | -2.85% | 8,023 |
| Aug 14, 2026 | 135.90 | 135.90 | 132.50 | 133.35 | 133.35 | -0.74% | 4,037 |
| Aug 13, 2026 | 128.15 | 138.00 | 128.15 | 134.35 | 134.35 | 0.37% | 20,284 |
| Aug 12, 2026 | 138.95 | 138.95 | 133.30 | 133.85 | 133.85 | -4.60% | 19,458 |
| Aug 11, 2026 | 140.20 | 142.05 | 139.35 | 140.30 | 140.30 | - | 2,297 |
| Aug 10, 2026 | 142.80 | 143.10 | 135.85 | 140.30 | 140.30 | -1.75% | 27,416 |
| Aug 7, 2026 | 142.00 | 144.15 | 140.20 | 142.80 | 142.80 | -0.21% | 6,645 |
| Aug 6, 2026 | 145.90 | 149.95 | 142.40 | 143.10 | 143.10 | -2.49% | 22,340 |
| Aug 5, 2026 | 153.00 | 153.00 | 145.25 | 146.75 | 146.75 | -2.98% | 10,922 |
| Aug 4, 2026 | 150.75 | 152.25 | 148.90 | 151.25 | 151.25 | 1.27% | 4,040 |
| Aug 3, 2026 | 137.00 | 152.00 | 137.00 | 149.35 | 149.35 | 2.05% | 7,988 |
| Jul 31, 2026 | 147.15 | 148.00 | 146.35 | 146.35 | 146.35 | 0.58% | 1,703 |
| Jul 30, 2026 | 150.00 | 150.00 | 144.15 | 145.50 | 145.50 | -1.46% | 3,833 |
| Jul 29, 2026 | 148.40 | 151.00 | 147.00 | 147.65 | 147.65 | 0.24% | 9,009 |
| Jul 28, 2026 | 147.00 | 150.70 | 146.00 | 147.30 | 147.30 | -0.14% | 6,444 |