Striders Impex Limited (NSE:STRIDERS)
India · Delayed Price · Currency is INR 60.00
-4.70 (-7.26%)
At close: Sep 8, 2026
Striders Impex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -7.26% | 3,200 |
| Sep 4, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -1.97% | 4,800 |
| Sep 3, 2026 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | 6.45% | 9,600 |
| Sep 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 59,200 |
| Sep 1, 2026 | 61.50 | 62.50 | 61.50 | 61.50 | 61.50 | -4.58% | 83,200 |
| Aug 28, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - | 1,600 |
| Aug 27, 2026 | 67.00 | 67.00 | 61.45 | 64.45 | 64.45 | 2.63% | 16,000 |
| Aug 26, 2026 | 61.75 | 62.80 | 61.75 | 62.80 | 62.80 | 4.32% | 6,400 |
| Aug 25, 2026 | 62.80 | 63.75 | 60.00 | 60.20 | 60.20 | -2.43% | 14,400 |
| Aug 24, 2026 | 61.80 | 66.80 | 61.00 | 61.70 | 61.70 | 3.87% | 203,200 |
| Aug 21, 2026 | 59.15 | 60.40 | 59.00 | 59.40 | 59.40 | -5.41% | 6,400 |
| Aug 18, 2026 | 58.05 | 62.80 | 58.05 | 62.80 | 62.80 | 0.64% | 8,000 |
| Aug 14, 2026 | 63.70 | 63.70 | 61.10 | 62.40 | 62.40 | -1.42% | 3,200 |
| Aug 13, 2026 | 62.00 | 65.05 | 60.90 | 63.30 | 63.30 | -0.63% | 12,800 |
| Aug 10, 2026 | 64.10 | 64.50 | 62.95 | 63.70 | 63.70 | -0.62% | 4,800 |
| Aug 7, 2026 | 64.00 | 65.00 | 64.00 | 64.10 | 64.10 | -1.16% | 17,600 |
| Aug 6, 2026 | 65.00 | 65.00 | 64.80 | 64.85 | 64.85 | 4.60% | 6,400 |
| Aug 5, 2026 | 62.70 | 64.95 | 62.00 | 62.00 | 62.00 | -1.35% | 27,200 |
| Aug 4, 2026 | 64.00 | 65.00 | 62.05 | 62.85 | 62.85 | 1.05% | 51,200 |
| Aug 3, 2026 | 64.50 | 65.75 | 62.00 | 62.20 | 62.20 | -5.33% | 70,400 |
| Jul 29, 2026 | 63.70 | 65.85 | 62.30 | 65.70 | 65.70 | -2.59% | 16,000 |
| Jul 28, 2026 | 63.00 | 67.45 | 62.20 | 67.45 | 67.45 | 3.85% | 4,800 |
| Jul 27, 2026 | 63.25 | 67.95 | 61.00 | 64.95 | 64.95 | 2.69% | 17,600 |
| Jul 24, 2026 | 63.00 | 63.40 | 61.10 | 63.25 | 63.25 | 3.52% | 6,400 |
| Jul 23, 2026 | 62.70 | 62.70 | 61.10 | 61.10 | 61.10 | -2.55% | 3,200 |
| Jul 22, 2026 | 55.00 | 63.00 | 55.00 | 62.70 | 62.70 | 3.72% | 60,800 |
| Jul 21, 2026 | 60.20 | 60.70 | 60.20 | 60.45 | 60.45 | 0.42% | 3,200 |
| Jul 20, 2026 | 60.00 | 60.75 | 60.00 | 60.20 | 60.20 | 2.47% | 6,400 |
| Jul 17, 2026 | 58.15 | 58.75 | 58.15 | 58.75 | 58.75 | 1.91% | 4,800 |
| Jul 16, 2026 | 58.35 | 59.90 | 56.75 | 57.65 | 57.65 | 1.41% | 9,600 |
| Jul 15, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.89% | 1,600 |
| Jul 14, 2026 | 59.90 | 59.90 | 56.35 | 56.35 | 56.35 | -0.27% | 3,200 |
| Jul 13, 2026 | 55.80 | 56.50 | 55.50 | 56.50 | 56.50 | 2.36% | 20,800 |
| Jul 10, 2026 | 55.15 | 56.95 | 54.65 | 55.20 | 55.20 | 2.60% | 30,400 |
| Jul 9, 2026 | 61.20 | 61.80 | 50.20 | 53.80 | 53.80 | -7.64% | 161,600 |
| Jul 8, 2026 | 60.55 | 60.55 | 58.25 | 58.25 | 58.25 | -3.80% | 3,200 |
| Jul 7, 2026 | 55.55 | 62.00 | 55.00 | 60.55 | 60.55 | 10.80% | 36,800 |
| Jul 6, 2026 | 55.00 | 55.40 | 54.65 | 54.65 | 54.65 | -3.27% | 6,400 |
| Jul 2, 2026 | 56.50 | 56.50 | 54.00 | 56.50 | 56.50 | 1.89% | 20,800 |
| Jul 1, 2026 | 56.00 | 56.00 | 55.20 | 55.45 | 55.45 | -0.89% | 6,400 |
| Jun 25, 2026 | 56.00 | 56.00 | 55.95 | 55.95 | 55.95 | -0.09% | 4,800 |
| Jun 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | 1,600 |
| Jun 23, 2026 | 55.05 | 56.50 | 55.05 | 56.50 | 56.50 | 2.73% | 6,400 |
| Jun 22, 2026 | 58.00 | 58.00 | 53.00 | 55.00 | 55.00 | 0.92% | 25,600 |
| Jun 18, 2026 | 50.40 | 54.50 | 49.00 | 54.50 | 54.50 | 8.13% | 9,600 |
| Jun 17, 2026 | 51.00 | 51.00 | 50.40 | 50.40 | 50.40 | -4.00% | 9,600 |
| Jun 16, 2026 | 50.60 | 55.00 | 50.50 | 52.50 | 52.50 | 0.86% | 22,400 |
| Jun 15, 2026 | 51.00 | 53.00 | 50.00 | 52.05 | 52.05 | -3.43% | 44,800 |
| Jun 12, 2026 | 59.50 | 61.75 | 50.00 | 53.90 | 53.90 | -11.64% | 102,400 |
| Jun 9, 2026 | 65.10 | 65.10 | 61.00 | 61.00 | 61.00 | -4.09% | 6,400 |