Studds Accessories Limited (BOM:544599)
India · Delayed Price · Currency is INR 496.45
-23.40 (-4.50%)
At close: Feb 13, 2026
Studds Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 513.75 | 515.40 | 493.85 | 496.45 | 496.45 | -4.50% | 6,978 |
| Feb 12, 2026 | 520.60 | 522.00 | 511.15 | 519.85 | 519.85 | -0.10% | 1,059 |
| Feb 11, 2026 | 520.05 | 523.75 | 514.10 | 520.35 | 520.35 | -0.09% | 2,213 |
| Feb 10, 2026 | 504.15 | 529.00 | 504.15 | 520.80 | 520.80 | 2.01% | 3,931 |
| Feb 9, 2026 | 516.65 | 516.65 | 504.95 | 510.55 | 510.55 | 0.80% | 3,861 |
| Feb 6, 2026 | 502.00 | 508.40 | 491.75 | 506.50 | 506.50 | 0.25% | 3,173 |
| Feb 5, 2026 | 508.45 | 508.45 | 503.00 | 505.25 | 505.25 | -0.63% | 1,015 |
| Feb 4, 2026 | 502.50 | 511.00 | 499.55 | 508.45 | 508.45 | 1.18% | 2,204 |
| Feb 3, 2026 | 487.50 | 508.80 | 482.55 | 502.50 | 502.50 | 4.23% | 5,866 |
| Feb 2, 2026 | 491.65 | 491.65 | 472.55 | 482.10 | 482.10 | -1.94% | 6,825 |
| Feb 1, 2026 | 495.05 | 503.00 | 489.70 | 491.65 | 491.65 | -1.90% | 2,153 |
| Jan 30, 2026 | 485.65 | 508.95 | 485.65 | 501.15 | 501.15 | 1.38% | 3,178 |
| Jan 29, 2026 | 502.85 | 502.85 | 490.60 | 494.35 | 494.35 | -1.69% | 1,520 |
| Jan 28, 2026 | 490.35 | 505.00 | 489.10 | 502.85 | 502.85 | 2.55% | 3,760 |
| Jan 27, 2026 | 502.65 | 502.65 | 480.80 | 490.35 | 490.35 | -0.83% | 3,377 |
| Jan 23, 2026 | 511.05 | 513.25 | 491.05 | 494.45 | 494.45 | -3.82% | 2,440 |
| Jan 22, 2026 | 500.00 | 519.65 | 500.00 | 514.10 | 514.10 | 2.57% | 1,452 |
| Jan 21, 2026 | 500.05 | 504.60 | 483.90 | 501.20 | 501.20 | 0.55% | 6,643 |
| Jan 20, 2026 | 516.60 | 521.00 | 492.75 | 498.45 | 498.45 | -4.15% | 7,389 |
| Jan 19, 2026 | 520.60 | 526.75 | 520.00 | 520.05 | 520.05 | -1.91% | 2,115 |
| Jan 16, 2026 | 533.20 | 533.20 | 528.15 | 530.15 | 530.15 | -0.39% | 2,490 |
| Jan 14, 2026 | 528.45 | 533.95 | 526.00 | 532.25 | 532.25 | 0.01% | 1,785 |
| Jan 13, 2026 | 518.45 | 539.60 | 518.45 | 532.20 | 532.20 | 2.39% | 1,700 |
| Jan 12, 2026 | 517.15 | 525.70 | 514.85 | 519.80 | 519.80 | -1.36% | 3,782 |
| Jan 9, 2026 | 542.00 | 542.00 | 523.40 | 526.95 | 526.95 | -0.92% | 2,270 |
| Jan 8, 2026 | 540.10 | 545.00 | 525.65 | 531.85 | 531.85 | -1.87% | 4,996 |
| Jan 7, 2026 | 549.80 | 550.00 | 538.05 | 542.00 | 542.00 | 0.88% | 4,014 |
| Jan 6, 2026 | 542.10 | 543.60 | 535.60 | 537.25 | 537.25 | -0.52% | 7,018 |
| Jan 5, 2026 | 533.40 | 549.45 | 533.40 | 540.05 | 540.05 | -0.40% | 4,294 |
| Jan 2, 2026 | 529.10 | 544.60 | 528.65 | 542.20 | 542.20 | 1.85% | 3,130 |
| Jan 1, 2026 | 538.00 | 538.00 | 528.35 | 532.35 | 532.35 | -1.01% | 1,724 |
| Dec 31, 2025 | 522.50 | 538.90 | 522.50 | 537.80 | 537.80 | 1.58% | 2,090 |
| Dec 30, 2025 | 536.05 | 536.05 | 527.60 | 529.45 | 529.45 | -1.30% | 2,081 |
| Dec 29, 2025 | 529.20 | 538.45 | 526.35 | 536.40 | 536.40 | 1.06% | 4,214 |
| Dec 26, 2025 | 528.65 | 535.15 | 528.65 | 530.80 | 530.80 | -1.13% | 2,311 |
| Dec 24, 2025 | 547.00 | 547.00 | 534.10 | 536.85 | 536.85 | -1.50% | 3,991 |
| Dec 23, 2025 | 543.05 | 551.00 | 538.60 | 545.05 | 545.05 | 0.25% | 4,532 |
| Dec 22, 2025 | 532.60 | 547.75 | 532.60 | 543.70 | 543.70 | 2.08% | 6,711 |
| Dec 19, 2025 | 531.00 | 538.60 | 522.70 | 532.60 | 532.60 | -0.04% | 6,539 |
| Dec 18, 2025 | 541.00 | 541.00 | 529.55 | 532.80 | 532.80 | -2.15% | 4,823 |
| Dec 17, 2025 | 546.15 | 551.05 | 538.00 | 544.50 | 544.50 | -1.77% | 5,480 |
| Dec 16, 2025 | 556.05 | 564.30 | 548.20 | 554.30 | 554.30 | -0.23% | 8,911 |
| Dec 15, 2025 | 545.80 | 558.75 | 535.20 | 555.55 | 555.55 | 1.95% | 21,467 |
| Dec 12, 2025 | 539.00 | 545.60 | 533.15 | 544.95 | 544.95 | 2.08% | 6,931 |
| Dec 11, 2025 | 516.55 | 536.00 | 516.55 | 533.85 | 533.85 | 2.08% | 9,872 |
| Dec 10, 2025 | 519.00 | 524.15 | 518.35 | 522.95 | 522.95 | 0.88% | 17,365 |
| Dec 9, 2025 | 523.35 | 523.40 | 502.90 | 518.40 | 518.40 | -1.60% | 36,171 |
| Dec 8, 2025 | 531.15 | 536.65 | 520.15 | 526.85 | 526.85 | -1.75% | 50,250 |
| Dec 5, 2025 | 536.00 | 539.60 | 527.10 | 536.25 | 536.25 | -1.07% | 13,977 |
| Dec 4, 2025 | 540.05 | 544.85 | 539.15 | 542.05 | 542.05 | -0.74% | 16,072 |