Studds Accessories Limited (BOM:544599)
India · Delayed Price · Currency is INR 506.70
-18.70 (-3.56%)
At close: Jun 11, 2026
BOM:544599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 522.95 | 534.00 | 502.10 | 506.70 | 506.70 | -3.56% | 39,780 |
| Jun 10, 2026 | 527.95 | 559.60 | 499.25 | 525.40 | 525.40 | 1.34% | 497,860 |
| Jun 9, 2026 | 444.00 | 526.05 | 444.00 | 518.45 | 518.45 | 18.26% | 207,327 |
| Jun 8, 2026 | 449.05 | 449.10 | 438.00 | 438.40 | 438.40 | -3.45% | 780 |
| Jun 5, 2026 | 443.05 | 465.00 | 440.55 | 454.05 | 454.05 | 3.31% | 2,162 |
| Jun 4, 2026 | 440.00 | 445.00 | 437.95 | 439.50 | 439.50 | -0.62% | 1,339 |
| Jun 3, 2026 | 448.00 | 453.60 | 440.00 | 442.25 | 442.25 | -1.80% | 1,428 |
| Jun 2, 2026 | 447.95 | 451.40 | 444.20 | 450.35 | 450.35 | 0.70% | 2,705 |
| Jun 1, 2026 | 453.70 | 458.05 | 446.70 | 447.20 | 447.20 | -2.37% | 1,841 |
| May 29, 2026 | 469.50 | 477.30 | 454.15 | 458.05 | 458.05 | -2.55% | 3,538 |
| May 27, 2026 | 463.85 | 472.00 | 458.00 | 470.05 | 470.05 | 2.69% | 1,595 |
| May 26, 2026 | 449.00 | 460.70 | 446.55 | 457.75 | 457.75 | 1.61% | 2,874 |
| May 25, 2026 | 450.05 | 454.90 | 445.60 | 450.50 | 450.50 | 0.88% | 1,595 |
| May 22, 2026 | 448.55 | 450.65 | 442.40 | 446.55 | 446.55 | 0.36% | 752 |
| May 21, 2026 | 439.40 | 445.30 | 433.35 | 444.95 | 444.95 | 1.66% | 930 |
| May 20, 2026 | 445.35 | 445.65 | 437.00 | 437.70 | 437.70 | -0.94% | 868 |
| May 19, 2026 | 435.05 | 449.05 | 435.00 | 441.85 | 441.85 | 0.79% | 6,534 |
| May 18, 2026 | 430.20 | 441.45 | 422.75 | 438.40 | 438.40 | -0.10% | 3,738 |
| May 15, 2026 | 437.10 | 442.15 | 436.55 | 438.85 | 438.85 | 0.41% | 895 |
| May 14, 2026 | 450.45 | 450.45 | 436.00 | 437.05 | 437.05 | -1.52% | 2,213 |
| May 13, 2026 | 456.00 | 456.00 | 443.00 | 443.80 | 443.80 | -2.36% | 1,533 |
| May 12, 2026 | 459.05 | 461.85 | 450.00 | 454.55 | 454.55 | -0.97% | 9,942 |
| May 11, 2026 | 460.05 | 463.45 | 452.95 | 459.00 | 459.00 | -1.69% | 2,629 |
| May 8, 2026 | 474.00 | 484.90 | 465.10 | 466.90 | 466.90 | -2.93% | 2,756 |
| May 7, 2026 | 488.00 | 489.50 | 479.85 | 481.00 | 481.00 | -1.74% | 2,555 |
| May 6, 2026 | 485.00 | 494.05 | 479.05 | 489.50 | 489.50 | 1.34% | 1,213 |
| May 5, 2026 | 475.00 | 486.90 | 475.00 | 483.05 | 483.05 | 0.09% | 350 |
| May 4, 2026 | 483.05 | 494.90 | 479.75 | 482.60 | 482.60 | -1.87% | 573 |
| Apr 30, 2026 | 492.00 | 494.00 | 482.40 | 491.80 | 491.80 | 0.13% | 121 |
| Apr 29, 2026 | 488.00 | 493.10 | 488.00 | 491.15 | 491.15 | 1.86% | 639 |
| Apr 28, 2026 | 490.00 | 493.00 | 477.00 | 482.20 | 482.20 | -1.77% | 1,272 |
| Apr 27, 2026 | 480.70 | 492.75 | 480.70 | 490.90 | 490.90 | 1.15% | 599 |
| Apr 24, 2026 | 491.55 | 491.55 | 481.70 | 485.30 | 485.30 | -0.75% | 1,135 |
| Apr 23, 2026 | 493.00 | 494.60 | 485.40 | 488.95 | 488.95 | -0.79% | 1,299 |
| Apr 22, 2026 | 487.60 | 494.00 | 486.40 | 492.85 | 492.85 | 0.84% | 361 |
| Apr 21, 2026 | 488.25 | 492.90 | 486.60 | 488.75 | 488.75 | 0.25% | 550 |
| Apr 20, 2026 | 484.15 | 490.25 | 481.95 | 487.55 | 487.55 | -0.39% | 915 |
| Apr 17, 2026 | 484.00 | 490.95 | 476.00 | 489.45 | 489.45 | 2.34% | 1,920 |
| Apr 16, 2026 | 470.05 | 480.00 | 470.05 | 478.25 | 478.25 | 1.43% | 1,845 |
| Apr 15, 2026 | 462.10 | 472.85 | 458.25 | 471.50 | 471.50 | 4.08% | 2,653 |
| Apr 13, 2026 | 445.40 | 455.95 | 440.45 | 453.00 | 453.00 | -0.41% | 1,457 |
| Apr 10, 2026 | 450.60 | 456.25 | 448.75 | 454.85 | 454.85 | 1.29% | 3,179 |
| Apr 9, 2026 | 450.00 | 455.70 | 447.00 | 449.05 | 449.05 | -1.26% | 1,124 |
| Apr 8, 2026 | 460.00 | 460.00 | 447.45 | 454.80 | 454.80 | 2.16% | 4,381 |
| Apr 7, 2026 | 441.05 | 448.00 | 441.05 | 445.20 | 445.20 | 0.02% | 547 |
| Apr 6, 2026 | 452.00 | 453.70 | 441.00 | 445.10 | 445.10 | -1.18% | 1,903 |
| Apr 2, 2026 | 452.80 | 453.70 | 443.30 | 450.40 | 450.40 | -0.31% | 654 |
| Apr 1, 2026 | 450.00 | 468.80 | 448.00 | 451.80 | 451.80 | 0.59% | 3,830 |
| Mar 30, 2026 | 465.00 | 465.00 | 446.40 | 449.15 | 449.15 | -3.05% | 5,898 |
| Mar 27, 2026 | 479.00 | 479.00 | 461.10 | 463.30 | 463.30 | -3.26% | 4,383 |