Stanbik Agro Limited (BOM:544659)
India · Delayed Price · Currency is INR 24.65
-1.45 (-5.56%)
At close: Oct 19, 2026
Stanbik Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -5.56% | 4,000 |
| Oct 14, 2026 | 28.74 | 28.74 | 26.10 | 26.10 | 26.10 | -0.91% | 12,000 |
| Oct 5, 2026 | 24.49 | 26.34 | 24.49 | 26.34 | 26.34 | 19.95% | 8,000 |
| Sep 30, 2026 | 23.47 | 23.47 | 21.96 | 21.96 | 21.96 | -12.93% | 8,000 |
| Sep 28, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.04% | 4,000 |
| Sep 25, 2026 | 23.57 | 25.23 | 23.56 | 25.23 | 25.23 | 19.91% | 16,000 |
| Sep 24, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 5.15% | 4,000 |
| Sep 22, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -6.23% | 4,000 |
| Sep 21, 2026 | 20.67 | 22.80 | 20.67 | 21.34 | 21.34 | -12.18% | 20,000 |
| Sep 18, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.25% | 4,000 |
| Sep 2, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -16.81% | 12,000 |
| Aug 31, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 6.46% | 4,000 |
| Aug 26, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 11.61% | 8,000 |
| Aug 24, 2026 | 25.00 | 25.00 | 24.00 | 24.28 | 24.28 | -18.39% | 20,000 |
| Aug 21, 2026 | 23.01 | 29.75 | 23.01 | 29.75 | 29.75 | 19.96% | 8,000 |
| Aug 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -11.11% | 4,000 |
| Jul 31, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -14.91% | 4,000 |
| Jul 17, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 7.51% | 4,000 |
| Jul 14, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 5.54% | 4,000 |
| Jul 7, 2026 | 27.20 | 28.90 | 27.20 | 28.90 | 28.90 | -8.22% | 8,000 |
| Jun 30, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -6.83% | 4,000 |
| Jun 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 5.62% | 4,000 |
| Jun 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.08% | 4,000 |
| Jun 23, 2026 | 32.05 | 39.40 | 31.36 | 32.68 | 32.68 | -15.71% | 100,000 |
| Jun 22, 2026 | 33.89 | 39.40 | 33.89 | 38.77 | 38.77 | 17.48% | 36,000 |
| Jun 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.54% | 4,000 |
| Jun 8, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -1.52% | 8,000 |
| Jun 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 4,000 |
| May 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 8,000 |
| May 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 12,000 |
| May 6, 2026 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | - | 16,000 |
| Apr 30, 2026 | 27.90 | 30.00 | 27.90 | 30.00 | 30.00 | - | 8,000 |
| Apr 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 4,000 |
| Apr 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 4,000 |