Scoda Tubes Limited (BOM:544411)
India · Delayed Price · Currency is INR 154.00
+1.30 (0.85%)
At close: Apr 21, 2026
BOM:544411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 159.00 | 159.00 | 151.55 | 155.05 | 155.05 | 0.68% | 13,504 |
| Apr 21, 2026 | 153.95 | 155.00 | 148.40 | 154.00 | 154.00 | 0.85% | 17,029 |
| Apr 20, 2026 | 152.65 | 154.50 | 150.55 | 152.70 | 152.70 | -1.07% | 6,444 |
| Apr 17, 2026 | 153.55 | 156.65 | 152.15 | 154.35 | 154.35 | -0.06% | 8,537 |
| Apr 16, 2026 | 160.80 | 160.80 | 153.10 | 154.45 | 154.45 | -2.12% | 45,832 |
| Apr 15, 2026 | 155.85 | 159.00 | 149.95 | 157.80 | 157.80 | 5.45% | 14,275 |
| Apr 13, 2026 | 142.85 | 153.00 | 142.85 | 149.65 | 149.65 | 1.84% | 21,052 |
| Apr 10, 2026 | 140.00 | 151.65 | 140.00 | 146.95 | 146.95 | 4.85% | 5,656 |
| Apr 9, 2026 | 140.05 | 146.75 | 139.00 | 140.15 | 140.15 | 0.83% | 8,469 |
| Apr 8, 2026 | 145.95 | 145.95 | 137.70 | 139.00 | 139.00 | 1.61% | 20,817 |
| Apr 7, 2026 | 137.95 | 139.50 | 134.70 | 136.80 | 136.80 | 2.09% | 18,345 |
| Apr 6, 2026 | 152.40 | 152.40 | 131.60 | 134.00 | 134.00 | -3.46% | 28,498 |
| Apr 2, 2026 | 142.50 | 142.50 | 131.00 | 138.80 | 138.80 | 1.76% | 4,540 |
| Apr 1, 2026 | 129.90 | 141.00 | 128.45 | 136.40 | 136.40 | 11.76% | 17,789 |
| Mar 30, 2026 | 115.15 | 128.50 | 115.15 | 122.05 | 122.05 | -2.44% | 29,313 |
| Mar 27, 2026 | 133.00 | 135.45 | 123.15 | 125.10 | 125.10 | -4.69% | 7,427 |
| Mar 25, 2026 | 125.80 | 135.00 | 125.80 | 131.25 | 131.25 | 5.13% | 14,520 |
| Mar 24, 2026 | 118.55 | 126.00 | 116.25 | 124.85 | 124.85 | 6.57% | 16,159 |
| Mar 23, 2026 | 125.00 | 125.00 | 114.60 | 117.15 | 117.15 | -7.02% | 40,275 |
| Mar 20, 2026 | 124.05 | 128.00 | 124.05 | 126.00 | 126.00 | 1.16% | 98,035 |
| Mar 19, 2026 | 131.95 | 131.95 | 123.35 | 124.55 | 124.55 | -5.39% | 7,183 |
| Mar 18, 2026 | 120.90 | 133.80 | 120.50 | 131.65 | 131.65 | 9.03% | 12,709 |
| Mar 17, 2026 | 117.00 | 123.55 | 116.70 | 120.75 | 120.75 | 3.21% | 29,700 |
| Mar 16, 2026 | 115.00 | 120.00 | 113.95 | 117.00 | 117.00 | -1.60% | 7,474 |
| Mar 13, 2026 | 121.30 | 122.30 | 116.85 | 118.90 | 118.90 | -3.25% | 10,301 |
| Mar 12, 2026 | 121.45 | 127.55 | 121.00 | 122.90 | 122.90 | -0.65% | 6,844 |
| Mar 11, 2026 | 122.00 | 129.00 | 122.00 | 123.70 | 123.70 | 0.49% | 208,600 |
| Mar 10, 2026 | 117.05 | 124.40 | 117.05 | 123.10 | 123.10 | 5.21% | 205,238 |
| Mar 9, 2026 | 122.00 | 124.95 | 113.40 | 117.00 | 117.00 | -4.92% | 11,902 |
| Mar 6, 2026 | 125.75 | 128.10 | 122.00 | 123.05 | 123.05 | -2.84% | 7,528 |
| Mar 5, 2026 | 126.00 | 129.45 | 123.75 | 126.65 | 126.65 | 1.93% | 4,793 |
| Mar 4, 2026 | 130.00 | 130.45 | 120.80 | 124.25 | 124.25 | -5.19% | 14,013 |
| Mar 2, 2026 | 133.15 | 135.75 | 126.75 | 131.05 | 131.05 | -4.66% | 5,185 |
| Feb 27, 2026 | 137.00 | 138.60 | 133.85 | 137.45 | 137.45 | 0.11% | 923 |
| Feb 26, 2026 | 136.30 | 138.90 | 135.60 | 137.30 | 137.30 | 0.51% | 4,086 |
| Feb 25, 2026 | 135.70 | 137.00 | 134.25 | 136.60 | 136.60 | 1.86% | 1,649 |
| Feb 24, 2026 | 138.00 | 138.00 | 132.85 | 134.10 | 134.10 | -1.11% | 311 |
| Feb 23, 2026 | 139.40 | 140.85 | 135.10 | 135.60 | 135.60 | -2.62% | 8,541 |
| Feb 20, 2026 | 139.00 | 140.70 | 136.00 | 139.25 | 139.25 | 0.25% | 2,855 |
| Feb 19, 2026 | 139.00 | 140.00 | 137.40 | 138.90 | 138.90 | -0.29% | 2,173 |
| Feb 18, 2026 | 138.95 | 140.00 | 137.80 | 139.30 | 139.30 | 1.09% | 3,737 |
| Feb 17, 2026 | 139.05 | 140.20 | 137.55 | 137.80 | 137.80 | -1.71% | 2,544 |
| Feb 16, 2026 | 138.00 | 141.70 | 137.85 | 140.20 | 140.20 | 2.00% | 3,116 |
| Feb 13, 2026 | 139.00 | 139.50 | 134.85 | 137.45 | 137.45 | -2.55% | 1,328 |
| Feb 12, 2026 | 142.75 | 142.80 | 140.50 | 141.05 | 141.05 | -0.28% | 2,523 |
| Feb 11, 2026 | 140.65 | 144.00 | 139.70 | 141.45 | 141.45 | -0.88% | 3,966 |
| Feb 10, 2026 | 144.60 | 145.95 | 142.15 | 142.70 | 142.70 | -1.11% | 9,139 |
| Feb 9, 2026 | 133.40 | 145.55 | 133.35 | 144.30 | 144.30 | 8.91% | 12,982 |
| Feb 6, 2026 | 139.40 | 139.50 | 128.85 | 132.50 | 132.50 | -7.02% | 16,040 |
| Feb 5, 2026 | 143.65 | 150.65 | 139.90 | 142.50 | 142.50 | -1.18% | 25,844 |