Studds Accessories Limited (BOM:544599)
India · Delayed Price · Currency is INR 419.75
+13.05 (3.21%)
At close: Oct 7, 2026
BOM:544599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 405.40 | 423.00 | 403.55 | 419.75 | 419.75 | 3.21% | 3,622 |
| Oct 6, 2026 | 397.70 | 413.70 | 397.70 | 406.70 | 406.70 | 0.78% | 2,044 |
| Oct 5, 2026 | 399.85 | 410.00 | 396.30 | 403.55 | 403.55 | 1.22% | 151,243 |
| Oct 1, 2026 | 398.20 | 406.60 | 389.25 | 398.70 | 398.70 | 1.14% | 4,271 |
| Sep 30, 2026 | 395.00 | 403.60 | 391.80 | 394.20 | 394.20 | -0.45% | 1,852 |
| Sep 29, 2026 | 398.15 | 400.70 | 395.00 | 396.00 | 396.00 | -0.79% | 1,652 |
| Sep 28, 2026 | 405.65 | 410.50 | 396.00 | 399.15 | 399.15 | -2.73% | 6,084 |
| Sep 25, 2026 | 413.25 | 414.00 | 408.00 | 410.35 | 410.35 | -0.58% | 1,729 |
| Sep 24, 2026 | 416.20 | 419.85 | 406.05 | 412.75 | 412.75 | -0.41% | 2,021 |
| Sep 23, 2026 | 423.00 | 424.70 | 412.00 | 414.45 | 414.45 | -1.73% | 4,872 |
| Sep 22, 2026 | 428.00 | 430.50 | 420.20 | 421.75 | 421.75 | -2.09% | 3,678 |
| Sep 21, 2026 | 410.75 | 456.60 | 408.00 | 430.75 | 430.75 | 5.90% | 32,442 |
| Sep 18, 2026 | 408.70 | 409.40 | 403.50 | 406.75 | 406.75 | 0.67% | 2,980 |
| Sep 17, 2026 | 410.60 | 410.60 | 403.40 | 404.05 | 404.05 | -0.22% | 2,738 |
| Sep 16, 2026 | 414.60 | 414.60 | 403.00 | 404.95 | 404.95 | -1.52% | 9,116 |
| Sep 15, 2026 | 421.05 | 421.05 | 410.30 | 411.20 | 411.20 | -1.21% | 2,916 |
| Sep 11, 2026 | 414.80 | 422.90 | 410.30 | 416.25 | 416.25 | -0.53% | 1,464 |
| Sep 10, 2026 | 414.10 | 420.55 | 414.00 | 418.45 | 418.45 | 0.83% | 3,142 |
| Sep 9, 2026 | 422.00 | 422.00 | 414.00 | 415.00 | 415.00 | -1.59% | 2,061 |
| Sep 8, 2026 | 420.90 | 429.50 | 418.25 | 421.70 | 421.70 | 0.27% | 5,121 |
| Sep 7, 2026 | 436.00 | 436.00 | 418.45 | 420.55 | 420.55 | -0.81% | 14,867 |
| Sep 4, 2026 | 428.25 | 428.80 | 422.50 | 424.00 | 424.00 | -0.89% | 2,558 |
| Sep 3, 2026 | 434.45 | 434.45 | 425.65 | 427.80 | 427.80 | -1.14% | 1,621 |
| Sep 2, 2026 | 433.05 | 442.00 | 428.55 | 432.75 | 432.75 | -1.93% | 7,408 |
| Sep 1, 2026 | 446.00 | 447.25 | 437.95 | 441.25 | 441.25 | -0.84% | 1,328 |
| Aug 31, 2026 | 445.95 | 449.00 | 444.50 | 445.00 | 445.00 | -1.08% | 783 |
| Aug 28, 2026 | 447.70 | 452.95 | 445.00 | 449.85 | 449.85 | 0.11% | 1,350 |
| Aug 27, 2026 | 450.10 | 452.70 | 448.00 | 452.35 | 449.35 | 0.31% | 2,062 |
| Aug 26, 2026 | 453.20 | 453.20 | 448.75 | 450.95 | 447.96 | 0.09% | 264 |
| Aug 25, 2026 | 444.05 | 451.60 | 444.05 | 450.55 | 447.56 | 0.08% | 2,755 |
| Aug 24, 2026 | 447.90 | 451.00 | 443.60 | 450.20 | 447.21 | -0.02% | 4,390 |
| Aug 21, 2026 | 445.35 | 453.60 | 444.25 | 450.30 | 447.31 | 0.40% | 1,886 |
| Aug 20, 2026 | 446.30 | 449.80 | 446.00 | 448.50 | 445.53 | 0.20% | 870 |
| Aug 19, 2026 | 443.90 | 449.00 | 443.90 | 447.60 | 444.63 | 0.10% | 1,660 |
| Aug 18, 2026 | 449.75 | 450.30 | 443.80 | 447.15 | 444.18 | -0.25% | 5,564 |
| Aug 17, 2026 | 421.40 | 453.75 | 421.40 | 448.25 | 445.28 | 5.20% | 20,840 |
| Aug 14, 2026 | 431.15 | 435.00 | 425.10 | 426.10 | 423.27 | -1.73% | 1,364 |
| Aug 13, 2026 | 421.05 | 437.00 | 421.05 | 433.60 | 430.72 | 3.07% | 1,266 |
| Aug 12, 2026 | 417.85 | 423.70 | 416.95 | 420.70 | 417.91 | -0.18% | 2,402 |
| Aug 11, 2026 | 429.65 | 440.00 | 413.40 | 421.45 | 418.65 | -2.33% | 8,305 |
| Aug 10, 2026 | 433.10 | 441.00 | 422.00 | 431.50 | 428.64 | -2.23% | 10,215 |
| Aug 7, 2026 | 450.80 | 450.80 | 435.00 | 441.35 | 438.42 | -1.12% | 4,845 |
| Aug 6, 2026 | 448.55 | 456.35 | 440.95 | 446.35 | 443.39 | 1.58% | 3,325 |
| Aug 5, 2026 | 446.50 | 447.85 | 434.95 | 439.40 | 436.49 | -1.30% | 14,788 |
| Aug 4, 2026 | 449.00 | 450.15 | 444.00 | 445.20 | 442.25 | -0.49% | 2,061 |
| Aug 3, 2026 | 442.95 | 453.80 | 442.15 | 447.40 | 444.43 | 1.49% | 2,108 |
| Jul 31, 2026 | 439.30 | 443.80 | 439.00 | 440.85 | 437.93 | 0.01% | 1,368 |
| Jul 30, 2026 | 441.25 | 451.00 | 435.10 | 440.80 | 437.88 | -0.26% | 18,190 |
| Jul 29, 2026 | 439.05 | 446.40 | 439.05 | 441.95 | 439.02 | 0.14% | 1,050 |
| Jul 28, 2026 | 450.00 | 450.00 | 440.30 | 441.35 | 438.42 | -0.57% | 1,229 |