Studds Accessories Limited (BOM:544599)
India · Delayed Price · Currency is INR 450.30
+1.80 (0.40%)
At close: Aug 21, 2026
BOM:544599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 445.35 | 453.60 | 444.25 | 450.30 | 450.30 | 0.40% | 1,886 |
| Aug 20, 2026 | 446.30 | 449.80 | 446.00 | 448.50 | 448.50 | 0.20% | 870 |
| Aug 19, 2026 | 443.90 | 449.00 | 443.90 | 447.60 | 447.60 | 0.10% | 1,660 |
| Aug 18, 2026 | 449.75 | 450.30 | 443.80 | 447.15 | 447.15 | -0.25% | 5,564 |
| Aug 17, 2026 | 421.40 | 453.75 | 421.40 | 448.25 | 448.25 | 5.20% | 20,840 |
| Aug 14, 2026 | 431.15 | 435.00 | 425.10 | 426.10 | 426.10 | -1.73% | 1,364 |
| Aug 13, 2026 | 421.05 | 437.00 | 421.05 | 433.60 | 433.60 | 3.07% | 1,266 |
| Aug 12, 2026 | 417.85 | 423.70 | 416.95 | 420.70 | 420.70 | -0.18% | 2,402 |
| Aug 11, 2026 | 429.65 | 440.00 | 413.40 | 421.45 | 421.45 | -2.33% | 8,305 |
| Aug 10, 2026 | 433.10 | 441.00 | 422.00 | 431.50 | 431.50 | -2.23% | 10,215 |
| Aug 7, 2026 | 450.80 | 450.80 | 435.00 | 441.35 | 441.35 | -1.12% | 4,845 |
| Aug 6, 2026 | 448.55 | 456.35 | 440.95 | 446.35 | 446.35 | 1.58% | 3,325 |
| Aug 5, 2026 | 446.50 | 447.85 | 434.95 | 439.40 | 439.40 | -1.30% | 14,788 |
| Aug 4, 2026 | 449.00 | 450.15 | 444.00 | 445.20 | 445.20 | -0.49% | 2,061 |
| Aug 3, 2026 | 442.95 | 453.80 | 442.15 | 447.40 | 447.40 | 1.49% | 2,108 |
| Jul 31, 2026 | 439.30 | 443.80 | 439.00 | 440.85 | 440.85 | 0.01% | 1,368 |
| Jul 30, 2026 | 441.25 | 451.00 | 435.10 | 440.80 | 440.80 | -0.26% | 18,190 |
| Jul 29, 2026 | 439.05 | 446.40 | 439.05 | 441.95 | 441.95 | 0.14% | 1,050 |
| Jul 28, 2026 | 450.00 | 450.00 | 440.30 | 441.35 | 441.35 | -0.57% | 1,229 |
| Jul 27, 2026 | 450.55 | 453.10 | 443.10 | 443.90 | 443.90 | -1.72% | 3,513 |
| Jul 24, 2026 | 441.85 | 459.60 | 438.80 | 451.65 | 451.65 | 2.14% | 4,160 |
| Jul 23, 2026 | 441.10 | 448.20 | 441.10 | 442.20 | 442.20 | -0.62% | 1,363 |
| Jul 22, 2026 | 446.05 | 448.20 | 443.00 | 444.95 | 444.95 | -0.50% | 934 |
| Jul 21, 2026 | 449.80 | 452.00 | 445.80 | 447.20 | 447.20 | -0.63% | 2,246 |
| Jul 20, 2026 | 450.30 | 452.45 | 447.40 | 450.05 | 450.05 | -0.11% | 1,345 |
| Jul 17, 2026 | 452.85 | 455.25 | 446.05 | 450.55 | 450.55 | -1.20% | 137,440 |
| Jul 16, 2026 | 451.15 | 465.95 | 447.25 | 456.00 | 456.00 | 2.10% | 4,443 |
| Jul 15, 2026 | 449.00 | 453.85 | 445.20 | 446.60 | 446.60 | -0.48% | 4,403 |
| Jul 14, 2026 | 451.05 | 463.55 | 447.00 | 448.75 | 448.75 | -2.71% | 5,649 |
| Jul 13, 2026 | 462.85 | 462.90 | 458.00 | 461.25 | 461.25 | 0.14% | 3,355 |
| Jul 10, 2026 | 461.85 | 465.25 | 459.50 | 460.60 | 460.60 | 0.12% | 1,319 |
| Jul 9, 2026 | 463.25 | 466.60 | 459.35 | 460.05 | 460.05 | 0.73% | 2,222 |
| Jul 8, 2026 | 460.05 | 463.90 | 455.00 | 456.70 | 456.70 | -1.26% | 1,671 |
| Jul 7, 2026 | 465.70 | 468.20 | 460.20 | 462.55 | 462.55 | -0.15% | 1,237 |
| Jul 6, 2026 | 467.00 | 476.20 | 462.00 | 463.25 | 463.25 | -0.82% | 2,639 |
| Jul 3, 2026 | 472.00 | 472.00 | 465.55 | 467.10 | 467.10 | -0.54% | 1,558 |
| Jul 2, 2026 | 472.30 | 473.00 | 461.95 | 469.65 | 469.65 | 2.51% | 3,464 |
| Jul 1, 2026 | 466.65 | 474.90 | 453.50 | 458.15 | 458.15 | -2.59% | 2,575 |
| Jun 30, 2026 | 470.25 | 474.00 | 467.40 | 470.35 | 470.35 | -0.28% | 4,348 |
| Jun 29, 2026 | 475.00 | 483.25 | 466.90 | 471.65 | 471.65 | -1.86% | 12,850 |
| Jun 25, 2026 | 487.25 | 487.25 | 479.45 | 480.60 | 480.60 | -0.94% | 5,561 |
| Jun 24, 2026 | 485.75 | 490.00 | 479.80 | 485.15 | 485.15 | -0.80% | 4,439 |
| Jun 23, 2026 | 490.90 | 495.00 | 484.00 | 489.05 | 489.05 | -0.04% | 7,163 |
| Jun 22, 2026 | 474.95 | 490.90 | 474.95 | 489.25 | 489.25 | 1.99% | 3,080 |
| Jun 19, 2026 | 487.05 | 491.00 | 472.15 | 479.70 | 479.70 | -1.36% | 8,666 |
| Jun 18, 2026 | 495.90 | 505.90 | 484.00 | 486.30 | 486.30 | -3.10% | 17,719 |
| Jun 17, 2026 | 501.10 | 506.80 | 499.50 | 501.85 | 501.85 | 0.36% | 7,950 |
| Jun 16, 2026 | 510.50 | 510.50 | 498.00 | 500.05 | 500.05 | -0.88% | 3,320 |
| Jun 15, 2026 | 503.10 | 517.00 | 502.00 | 504.50 | 504.50 | 0.61% | 7,828 |
| Jun 12, 2026 | 510.90 | 512.80 | 493.20 | 501.45 | 501.45 | -1.04% | 8,291 |