Studds Accessories Limited (BOM:544599)
India · Delayed Price · Currency is INR 488.75
+1.20 (0.25%)
At close: Apr 21, 2026
BOM:544599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 478.25 | 487.90 | 477.00 | 478.90 | 478.90 | 0.21% | 1,771 |
| Mar 24, 2026 | 482.60 | 484.60 | 472.25 | 477.90 | 477.90 | -0.41% | 2,101 |
| Mar 23, 2026 | 475.65 | 484.00 | 469.00 | 479.85 | 479.85 | -1.94% | 4,517 |
| Mar 20, 2026 | 485.90 | 495.65 | 477.15 | 489.35 | 489.35 | 0.90% | 3,883 |
| Mar 19, 2026 | 496.00 | 496.00 | 476.05 | 485.00 | 485.00 | -2.20% | 3,687 |
| Mar 18, 2026 | 510.45 | 524.55 | 491.15 | 495.90 | 495.90 | -2.71% | 4,198 |
| Mar 17, 2026 | 520.00 | 520.00 | 506.50 | 509.70 | 509.70 | 0.13% | 1,005 |
| Mar 16, 2026 | 501.85 | 512.55 | 499.20 | 509.05 | 509.05 | -0.33% | 815 |
| Mar 13, 2026 | 510.00 | 516.75 | 502.75 | 510.75 | 510.75 | -0.86% | 2,788 |
| Mar 12, 2026 | 509.50 | 516.70 | 507.80 | 515.20 | 515.20 | -0.50% | 655 |
| Mar 11, 2026 | 520.70 | 520.70 | 512.40 | 517.80 | 517.80 | 0.43% | 600 |
| Mar 10, 2026 | 482.75 | 518.00 | 482.75 | 515.60 | 515.60 | 1.89% | 1,280 |
| Mar 9, 2026 | 499.00 | 510.00 | 495.00 | 506.05 | 506.05 | -1.12% | 2,061 |
| Mar 6, 2026 | 510.00 | 515.80 | 505.05 | 511.80 | 511.80 | 0.11% | 553 |
| Mar 5, 2026 | 510.00 | 515.00 | 507.00 | 511.25 | 511.25 | 0.59% | 3,136 |
| Mar 4, 2026 | 492.10 | 510.00 | 491.25 | 508.25 | 508.25 | -0.28% | 3,399 |
| Mar 2, 2026 | 514.95 | 514.95 | 491.00 | 509.70 | 509.70 | -1.74% | 1,614 |
| Feb 27, 2026 | 515.80 | 520.95 | 515.80 | 518.75 | 518.75 | -0.17% | 317 |
| Feb 26, 2026 | 520.85 | 521.40 | 518.45 | 519.65 | 519.65 | 0.10% | 754 |
| Feb 25, 2026 | 491.00 | 520.75 | 491.00 | 519.15 | 519.15 | 0.22% | 414 |
| Feb 24, 2026 | 491.05 | 522.50 | 491.05 | 518.00 | 518.00 | -0.36% | 676 |
| Feb 23, 2026 | 515.00 | 522.55 | 514.95 | 519.85 | 519.85 | 0.67% | 1,096 |
| Feb 20, 2026 | 515.25 | 520.00 | 512.90 | 516.40 | 516.40 | -0.91% | 1,028 |
| Feb 19, 2026 | 516.35 | 525.00 | 513.20 | 521.15 | 521.15 | 0.74% | 2,869 |
| Feb 18, 2026 | 514.95 | 522.00 | 513.00 | 517.30 | 517.30 | 0.17% | 1,589 |
| Feb 17, 2026 | 504.35 | 518.40 | 504.35 | 516.40 | 516.40 | 0.54% | 878 |
| Feb 16, 2026 | 494.50 | 519.45 | 487.85 | 513.65 | 513.65 | 3.46% | 2,785 |
| 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 |