Scoda Tubes Limited (NSE:SCODATUBES)
India · Delayed Price · Currency is INR 124.55
-7.13 (-5.41%)
At close: Mar 27, 2026
Scoda Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 131.70 | 135.89 | 123.02 | 124.55 | 124.55 | -5.41% | 295,272 |
| Mar 25, 2026 | 125.21 | 135.66 | 125.17 | 131.68 | 131.68 | 5.17% | 284,718 |
| Mar 24, 2026 | 119.10 | 126.70 | 116.61 | 125.21 | 125.21 | 7.31% | 519,353 |
| Mar 23, 2026 | 124.92 | 125.51 | 114.00 | 116.68 | 116.68 | -6.49% | 235,982 |
| Mar 20, 2026 | 125.50 | 128.09 | 123.81 | 124.78 | 124.78 | 0.39% | 154,702 |
| Mar 19, 2026 | 127.00 | 130.93 | 123.45 | 124.29 | 124.29 | -5.78% | 128,088 |
| Mar 18, 2026 | 121.00 | 134.50 | 119.80 | 131.91 | 131.91 | 8.91% | 350,556 |
| Mar 17, 2026 | 118.94 | 123.60 | 116.41 | 121.12 | 121.12 | 2.85% | 145,337 |
| Mar 16, 2026 | 118.00 | 120.99 | 110.00 | 117.76 | 117.76 | -1.11% | 132,691 |
| Mar 13, 2026 | 121.91 | 122.40 | 117.00 | 119.08 | 119.08 | -3.23% | 113,332 |
| Mar 12, 2026 | 124.09 | 127.80 | 120.61 | 123.05 | 123.05 | -0.84% | 90,069 |
| Mar 11, 2026 | 123.25 | 129.12 | 121.15 | 124.09 | 124.09 | 0.88% | 120,604 |
| Mar 10, 2026 | 117.30 | 124.64 | 117.30 | 123.01 | 123.01 | 5.24% | 109,306 |
| Mar 9, 2026 | 122.00 | 122.99 | 113.28 | 116.89 | 116.89 | -4.99% | 276,080 |
| Mar 6, 2026 | 126.20 | 128.39 | 121.90 | 123.03 | 123.03 | -1.83% | 68,700 |
| Mar 5, 2026 | 126.10 | 128.54 | 123.84 | 125.32 | 125.32 | 0.11% | 71,007 |
| Mar 4, 2026 | 131.00 | 131.00 | 120.61 | 125.18 | 125.18 | -4.45% | 328,232 |
| Mar 2, 2026 | 131.05 | 135.50 | 129.00 | 131.01 | 131.01 | -3.82% | 79,728 |
| Feb 27, 2026 | 139.50 | 139.69 | 133.52 | 136.22 | 136.22 | -1.00% | 57,911 |
| Feb 26, 2026 | 136.00 | 139.05 | 135.20 | 137.59 | 137.59 | 1.68% | 40,010 |
| Feb 25, 2026 | 132.75 | 136.40 | 132.75 | 135.32 | 135.32 | 1.19% | 33,977 |
| Feb 24, 2026 | 136.72 | 138.81 | 132.32 | 133.73 | 133.73 | -1.70% | 49,048 |
| Feb 23, 2026 | 138.82 | 141.73 | 135.11 | 136.04 | 136.04 | -2.00% | 79,679 |
| Feb 20, 2026 | 139.50 | 140.70 | 132.80 | 138.82 | 138.82 | -0.28% | 42,864 |
| Feb 19, 2026 | 139.12 | 140.00 | 137.90 | 139.21 | 139.21 | 0.06% | 44,250 |
| Feb 18, 2026 | 137.51 | 141.00 | 137.51 | 139.12 | 139.12 | 0.86% | 58,582 |
| Feb 17, 2026 | 140.00 | 141.00 | 137.35 | 137.94 | 137.94 | -0.90% | 47,890 |
| Feb 16, 2026 | 139.00 | 143.00 | 138.00 | 139.19 | 139.19 | 1.27% | 57,479 |
| Feb 13, 2026 | 140.96 | 140.96 | 135.20 | 137.45 | 137.45 | -2.58% | 43,509 |
| Feb 12, 2026 | 142.80 | 143.50 | 140.90 | 141.09 | 141.09 | -0.89% | 34,820 |
| Feb 11, 2026 | 142.05 | 144.95 | 139.81 | 142.35 | 142.35 | -0.32% | 50,414 |
| Feb 10, 2026 | 145.00 | 145.79 | 142.00 | 142.81 | 142.81 | -0.90% | 84,449 |
| Feb 9, 2026 | 134.46 | 145.50 | 132.34 | 144.10 | 144.10 | 8.78% | 302,731 |
| Feb 6, 2026 | 140.00 | 140.07 | 129.07 | 132.47 | 132.47 | -6.76% | 331,397 |
| Feb 5, 2026 | 156.00 | 156.00 | 138.00 | 142.07 | 142.07 | -1.50% | 492,110 |
| Feb 4, 2026 | 133.98 | 145.35 | 130.01 | 144.24 | 144.24 | 11.37% | 655,294 |
| Feb 3, 2026 | 125.00 | 133.39 | 124.75 | 129.52 | 129.52 | 9.48% | 366,220 |
| Feb 2, 2026 | 124.06 | 126.99 | 113.53 | 118.30 | 118.30 | -4.64% | 577,252 |
| Feb 1, 2026 | 131.89 | 134.06 | 122.00 | 124.06 | 124.06 | -4.53% | 265,105 |
| Jan 30, 2026 | 133.12 | 135.90 | 129.35 | 129.94 | 129.94 | -2.12% | 251,960 |
| Jan 29, 2026 | 133.25 | 133.75 | 128.81 | 132.76 | 132.76 | 0.41% | 113,575 |
| Jan 28, 2026 | 130.00 | 133.38 | 127.81 | 132.22 | 132.22 | 1.53% | 245,455 |
| Jan 27, 2026 | 132.80 | 132.80 | 127.20 | 130.23 | 130.23 | -0.45% | 156,027 |
| Jan 23, 2026 | 140.45 | 140.51 | 130.00 | 130.82 | 130.82 | -6.83% | 202,034 |
| Jan 22, 2026 | 140.90 | 142.22 | 137.64 | 140.41 | 140.41 | 2.41% | 247,034 |
| Jan 21, 2026 | 135.12 | 140.00 | 132.60 | 137.10 | 137.10 | 0.03% | 276,541 |
| Jan 20, 2026 | 143.65 | 145.88 | 134.80 | 137.06 | 137.06 | -4.60% | 497,599 |
| Jan 19, 2026 | 151.52 | 152.27 | 142.61 | 143.67 | 143.67 | -5.17% | 280,375 |
| Jan 16, 2026 | 153.89 | 155.99 | 150.29 | 151.51 | 151.51 | -1.49% | 59,938 |
| Jan 14, 2026 | 154.00 | 157.00 | 152.70 | 153.80 | 153.80 | -0.10% | 127,191 |