Stanbik Agro Limited (BOM:544659)
India · Delayed Price · Currency is INR 29.75
+4.95 (19.96%)
At close: Aug 21, 2026
Stanbik Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.23% | 8,000 |
| Apr 17, 2026 | 30.01 | 30.01 | 29.93 | 29.93 | 29.93 | -4.98% | 12,000 |
| Apr 15, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 4,000 |
| Apr 9, 2026 | 31.45 | 31.50 | 31.45 | 31.50 | 31.50 | -4.83% | 8,000 |
| Apr 7, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 1.85% | 4,000 |
| Apr 6, 2026 | 33.00 | 33.39 | 32.00 | 32.50 | 32.50 | 2.10% | 36,000 |
| Apr 2, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -4.99% | 4,000 |
| Mar 20, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.47% | 4,000 |
| Mar 18, 2026 | 33.98 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 76,000 |
| Mar 17, 2026 | 33.01 | 33.01 | 33.00 | 33.00 | 33.00 | - | 8,000 |
| Mar 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | 4,000 |
| Mar 9, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.52% | 4,000 |
| Mar 6, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -1.49% | 16,000 |
| Mar 5, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.12% | 4,000 |
| Feb 27, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - | 4,000 |
| Feb 25, 2026 | 33.80 | 34.00 | 33.75 | 33.88 | 33.88 | 0.24% | 12,000 |