Striders Impex Limited (NSE:STRIDERS)
India · Delayed Price · Currency is INR 49.80
+0.90 (1.84%)
At close: Nov 8, 2026
Striders Impex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.84% | 1,600 |
| Nov 6, 2026 | 49.95 | 49.95 | 48.90 | 48.90 | 48.90 | -3.93% | 3,200 |
| Oct 29, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.20% | 1,600 |
| Oct 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 10.87% | 1,600 |
| Oct 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -8.00% | 1,600 |
| Oct 21, 2026 | 50.00 | 50.00 | 49.95 | 50.00 | 50.00 | - | 33,600 |
| Oct 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 64,000 |
| Oct 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,200 |
| Oct 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,600 |
| Oct 14, 2026 | 50.15 | 51.15 | 50.00 | 50.00 | 50.00 | -0.30% | 70,400 |
| Oct 13, 2026 | 50.10 | 50.25 | 50.10 | 50.15 | 50.15 | -2.53% | 22,400 |
| Oct 12, 2026 | 50.30 | 51.45 | 50.00 | 51.45 | 51.45 | 2.90% | 51,200 |
| Oct 9, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 20,800 |
| Oct 8, 2026 | 51.70 | 51.70 | 50.00 | 50.00 | 50.00 | - | 51,200 |
| Oct 7, 2026 | 53.00 | 53.10 | 49.50 | 50.00 | 50.00 | -0.30% | 89,600 |
| Oct 6, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -2.90% | 4,800 |
| Oct 5, 2026 | 50.40 | 51.65 | 50.40 | 51.65 | 51.65 | 3.40% | 3,200 |
| Sep 30, 2026 | 50.05 | 50.05 | 48.00 | 49.95 | 49.95 | -1.96% | 38,400 |
| Sep 29, 2026 | 53.70 | 56.40 | 47.60 | 50.95 | 50.95 | -1.45% | 28,800 |
| Sep 28, 2026 | 50.00 | 51.70 | 49.95 | 51.70 | 51.70 | 2.89% | 43,200 |
| Sep 25, 2026 | 52.20 | 53.50 | 50.00 | 50.25 | 50.25 | -1.86% | 155,200 |
| Sep 24, 2026 | 52.80 | 52.80 | 51.20 | 51.20 | 51.20 | -0.29% | 11,200 |
| Sep 23, 2026 | 54.90 | 62.75 | 50.00 | 51.35 | 51.35 | -3.57% | 212,800 |
| Sep 22, 2026 | 56.00 | 62.75 | 53.00 | 53.25 | 53.25 | 1.82% | 203,200 |
| Sep 21, 2026 | 56.50 | 56.50 | 52.00 | 52.30 | 52.30 | 0.29% | 35,200 |
| Sep 18, 2026 | 58.00 | 58.00 | 49.95 | 52.15 | 52.15 | -10.09% | 120,000 |
| Sep 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 11,200 |
| Sep 15, 2026 | 57.05 | 57.05 | 57.00 | 57.00 | 57.00 | -6.48% | 4,800 |
| Sep 10, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 3.57% | 1,600 |
| Sep 9, 2026 | 60.00 | 60.00 | 58.50 | 58.85 | 58.85 | -1.92% | 12,800 |
| 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 |