Striders Impex Limited (NSE:STRIDERS)
India · Delayed Price · Currency is INR 54.70
-5.65 (-9.36%)
At close: May 22, 2026
Striders Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 58.65 | 58.65 | 54.00 | 54.70 | 54.70 | -9.36% | 100,800 |
| May 21, 2026 | 58.50 | 64.15 | 56.50 | 60.35 | 60.35 | -1.55% | 59,200 |
| May 20, 2026 | 64.55 | 66.00 | 61.00 | 61.30 | 61.30 | -10.51% | 49,600 |
| May 19, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 5.22% | 1,600 |
| May 18, 2026 | 65.00 | 65.50 | 65.00 | 65.10 | 65.10 | -2.40% | 4,800 |
| May 12, 2026 | 67.10 | 67.10 | 66.70 | 66.70 | 66.70 | -0.60% | 6,400 |
| May 11, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.30% | 4,800 |
| May 8, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,600 |
| May 7, 2026 | 68.80 | 68.80 | 66.50 | 67.30 | 67.30 | -2.18% | 8,000 |
| May 6, 2026 | 69.80 | 69.80 | 67.20 | 68.80 | 68.80 | -1.57% | 19,200 |
| May 5, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.07% | 1,600 |
| May 4, 2026 | 72.75 | 75.00 | 69.75 | 69.95 | 69.95 | -3.85% | 25,600 |
| Apr 30, 2026 | 73.95 | 82.00 | 72.75 | 72.75 | 72.75 | -1.95% | 67,200 |
| Apr 29, 2026 | 71.55 | 74.80 | 71.55 | 74.20 | 74.20 | 3.20% | 65,600 |
| Apr 28, 2026 | 71.65 | 72.50 | 68.00 | 71.90 | 71.90 | 3.45% | 35,200 |
| Apr 27, 2026 | 67.70 | 71.00 | 67.70 | 69.50 | 69.50 | 2.21% | 11,200 |
| Apr 24, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 8,000 |
| Apr 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.53% | 1,600 |
| Apr 22, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - | 4,800 |
| Apr 21, 2026 | 68.00 | 68.00 | 65.25 | 66.35 | 66.35 | -2.43% | 25,600 |
| Apr 20, 2026 | 66.50 | 68.00 | 64.10 | 68.00 | 68.00 | 2.26% | 22,400 |
| Apr 17, 2026 | 68.00 | 68.00 | 65.45 | 66.50 | 66.50 | 0.30% | 11,200 |
| Apr 16, 2026 | 66.05 | 67.90 | 65.35 | 66.30 | 66.30 | -0.08% | 27,200 |
| Apr 15, 2026 | 67.00 | 68.80 | 66.00 | 66.35 | 66.35 | -0.97% | 36,800 |
| Apr 13, 2026 | 67.60 | 67.65 | 67.00 | 67.00 | 67.00 | -1.40% | 4,800 |
| Apr 10, 2026 | 67.50 | 68.00 | 67.50 | 67.95 | 67.95 | 1.42% | 11,200 |
| Apr 9, 2026 | 67.00 | 68.00 | 65.40 | 67.00 | 67.00 | -0.67% | 206,400 |
| Apr 8, 2026 | 67.50 | 68.00 | 65.60 | 67.45 | 67.45 | 0.52% | 166,400 |
| Apr 7, 2026 | 67.00 | 68.00 | 66.95 | 67.10 | 67.10 | 0.07% | 235,200 |
| Apr 6, 2026 | 66.95 | 68.00 | 64.50 | 67.05 | 67.05 | 4.77% | 523,200 |
| Apr 2, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 4,800 |
| Apr 1, 2026 | 64.00 | 65.25 | 62.00 | 62.00 | 62.00 | -2.36% | 30,400 |
| Mar 30, 2026 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | 4.96% | 6,400 |
| Mar 27, 2026 | 64.00 | 66.95 | 58.15 | 60.50 | 60.50 | -5.47% | 140,800 |
| Mar 25, 2026 | 67.00 | 67.00 | 62.00 | 64.00 | 64.00 | 1.43% | 112,000 |
| Mar 24, 2026 | 64.80 | 64.80 | 60.10 | 63.10 | 63.10 | -2.77% | 6,400 |
| Mar 23, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.92% | 8,000 |
| Mar 20, 2026 | 66.05 | 66.50 | 64.50 | 65.50 | 65.50 | -2.24% | 81,600 |
| Mar 19, 2026 | 67.45 | 67.50 | 65.55 | 67.00 | 67.00 | 1.44% | 51,200 |
| Mar 18, 2026 | 68.00 | 68.95 | 66.00 | 66.05 | 66.05 | -2.87% | 33,600 |
| Mar 17, 2026 | 65.40 | 68.00 | 62.15 | 68.00 | 68.00 | 3.98% | 217,600 |
| Mar 16, 2026 | 61.95 | 65.40 | 61.95 | 65.40 | 65.40 | 4.31% | 504,000 |
| Mar 13, 2026 | 58.75 | 62.85 | 58.50 | 62.70 | 62.70 | 4.67% | 57,600 |
| Mar 12, 2026 | 54.20 | 59.90 | 54.20 | 59.90 | 59.90 | 5.00% | 1,008,000 |
| Mar 11, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -5.00% | 4,800 |
| Mar 10, 2026 | 60.10 | 60.10 | 60.05 | 60.05 | 60.05 | -4.98% | 272,000 |
| Mar 9, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -4.96% | 25,600 |