Scoda Tubes Limited (BOM:544411)
India · Delayed Price · Currency is INR 129.00
+1.15 (0.90%)
At close: Aug 21, 2026
BOM:544411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 149.80 | 149.80 | 146.85 | 147.50 | 147.50 | 0.48% | 3,344 |
| Jul 24, 2026 | 141.15 | 148.00 | 140.25 | 146.80 | 146.80 | 3.64% | 11,246 |
| Jul 23, 2026 | 139.95 | 144.40 | 139.95 | 141.65 | 141.65 | -0.25% | 10,001 |
| Jul 22, 2026 | 142.25 | 143.00 | 141.00 | 142.00 | 142.00 | -0.04% | 5,376 |
| Jul 21, 2026 | 144.75 | 145.70 | 141.25 | 142.05 | 142.05 | -2.00% | 3,510 |
| Jul 20, 2026 | 145.40 | 145.90 | 143.65 | 144.95 | 144.95 | 0.38% | 5,339 |
| Jul 17, 2026 | 144.85 | 146.60 | 142.50 | 144.40 | 144.40 | -0.31% | 11,968 |
| Jul 16, 2026 | 149.40 | 149.40 | 143.70 | 144.85 | 144.85 | -3.01% | 3,267 |
| Jul 15, 2026 | 155.30 | 155.30 | 146.70 | 149.35 | 149.35 | -2.64% | 20,528 |
| Jul 14, 2026 | 152.20 | 153.70 | 151.25 | 153.40 | 153.40 | -0.65% | 12,234 |
| Jul 13, 2026 | 149.45 | 155.75 | 149.10 | 154.40 | 154.40 | 3.87% | 25,591 |
| Jul 10, 2026 | 148.00 | 151.30 | 146.90 | 148.65 | 148.65 | -0.10% | 16,081 |
| Jul 9, 2026 | 145.00 | 148.90 | 145.00 | 148.80 | 148.80 | 2.80% | 13,764 |
| Jul 8, 2026 | 148.70 | 150.40 | 143.45 | 144.75 | 144.75 | -3.72% | 8,365 |
| Jul 7, 2026 | 152.80 | 152.80 | 149.25 | 150.35 | 150.35 | -0.53% | 11,077 |
| Jul 6, 2026 | 150.75 | 155.50 | 149.10 | 151.15 | 151.15 | 0.27% | 11,391 |
| Jul 3, 2026 | 148.00 | 152.30 | 145.00 | 150.75 | 150.75 | 4.11% | 36,190 |
| Jul 2, 2026 | 146.15 | 146.70 | 143.00 | 144.80 | 144.80 | 0.35% | 9,668 |
| Jul 1, 2026 | 142.55 | 147.60 | 142.55 | 144.30 | 144.30 | 0.66% | 6,506 |
| Jun 30, 2026 | 145.00 | 147.30 | 142.45 | 143.35 | 143.35 | 0.03% | 5,973 |
| Jun 29, 2026 | 146.45 | 146.45 | 142.15 | 143.30 | 143.30 | -0.17% | 6,560 |
| Jun 25, 2026 | 146.90 | 148.95 | 142.50 | 143.55 | 143.55 | -2.91% | 19,042 |
| Jun 24, 2026 | 145.90 | 150.60 | 145.90 | 147.85 | 147.85 | 1.06% | 9,755 |
| Jun 23, 2026 | 149.00 | 152.85 | 141.60 | 146.30 | 146.30 | -1.58% | 44,772 |
| Jun 22, 2026 | 146.95 | 150.50 | 146.85 | 148.65 | 148.65 | 2.77% | 42,340 |
| Jun 19, 2026 | 140.60 | 147.75 | 138.95 | 144.65 | 144.65 | 2.92% | 25,397 |
| Jun 18, 2026 | 141.70 | 145.40 | 139.05 | 140.55 | 140.55 | -0.81% | 24,063 |
| Jun 17, 2026 | 133.70 | 149.75 | 133.70 | 141.70 | 141.70 | 5.98% | 89,658 |
| Jun 16, 2026 | 133.95 | 136.70 | 131.80 | 133.70 | 133.70 | 1.87% | 20,383 |
| Jun 15, 2026 | 126.80 | 133.45 | 125.00 | 131.25 | 131.25 | 6.53% | 33,553 |
| Jun 12, 2026 | 121.35 | 123.50 | 120.45 | 123.20 | 123.20 | 3.92% | 7,095 |