Studds Accessories Limited (NSE:STUDDS)
India · Delayed Price · Currency is INR 510.65
+1.95 (0.38%)
At close: Mar 5, 2026
Studds Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 507.10 | 512.70 | 507.10 | 510.65 | 510.65 | 0.38% | 14,192 |
| Mar 4, 2026 | 500.00 | 510.15 | 491.60 | 508.70 | 508.70 | -0.28% | 35,047 |
| Mar 2, 2026 | 478.05 | 512.60 | 478.05 | 510.15 | 510.15 | -1.90% | 32,649 |
| Feb 27, 2026 | 518.00 | 521.50 | 514.00 | 520.05 | 520.05 | 0.03% | 12,272 |
| Feb 26, 2026 | 520.15 | 521.95 | 516.95 | 519.90 | 519.90 | -0.05% | 24,255 |
| Feb 25, 2026 | 523.85 | 523.85 | 516.05 | 520.15 | 520.15 | -0.04% | 17,476 |
| Feb 24, 2026 | 520.00 | 522.60 | 515.55 | 520.35 | 520.35 | -0.01% | 30,167 |
| Feb 23, 2026 | 517.70 | 522.40 | 515.15 | 520.40 | 520.40 | 0.52% | 18,390 |
| Feb 20, 2026 | 514.05 | 520.00 | 513.20 | 517.70 | 517.70 | -0.62% | 14,709 |
| Feb 19, 2026 | 514.15 | 525.55 | 512.10 | 520.95 | 520.95 | 0.79% | 34,000 |
| Feb 18, 2026 | 513.00 | 519.95 | 511.05 | 516.85 | 516.85 | -0.10% | 31,853 |
| Feb 17, 2026 | 513.00 | 518.95 | 509.55 | 517.35 | 517.35 | 0.53% | 14,922 |
| Feb 16, 2026 | 495.00 | 520.00 | 490.70 | 514.60 | 514.60 | 3.56% | 43,952 |
| Feb 13, 2026 | 513.50 | 515.20 | 491.00 | 496.90 | 496.90 | -4.49% | 27,228 |
| Feb 12, 2026 | 515.50 | 522.00 | 512.20 | 520.25 | 520.25 | -0.07% | 19,798 |
| Feb 11, 2026 | 525.00 | 525.00 | 513.55 | 520.60 | 520.60 | -0.01% | 21,889 |
| Feb 10, 2026 | 507.75 | 529.00 | 507.75 | 520.65 | 520.65 | 2.03% | 46,208 |
| Feb 9, 2026 | 504.40 | 511.00 | 504.40 | 510.30 | 510.30 | 0.51% | 22,023 |
| Feb 6, 2026 | 498.15 | 509.00 | 491.45 | 507.70 | 507.70 | 0.38% | 31,979 |
| Feb 5, 2026 | 508.95 | 508.95 | 501.80 | 505.80 | 505.80 | -0.59% | 16,779 |
| Feb 4, 2026 | 499.05 | 512.00 | 498.00 | 508.80 | 508.80 | 1.02% | 63,153 |
| Feb 3, 2026 | 490.90 | 508.90 | 482.60 | 503.65 | 503.65 | 4.43% | 69,526 |
| Feb 2, 2026 | 485.60 | 488.00 | 475.00 | 482.30 | 482.30 | -2.20% | 157,622 |
| Feb 1, 2026 | 500.00 | 505.20 | 489.00 | 493.15 | 493.15 | -1.98% | 19,973 |
| Jan 30, 2026 | 489.95 | 510.00 | 489.95 | 503.10 | 503.10 | 1.81% | 69,190 |
| Jan 29, 2026 | 501.10 | 501.50 | 492.00 | 494.15 | 494.15 | -1.83% | 21,270 |
| Jan 28, 2026 | 490.50 | 507.20 | 489.25 | 503.35 | 503.35 | 2.61% | 22,139 |
| Jan 27, 2026 | 495.05 | 509.00 | 480.60 | 490.55 | 490.55 | -1.16% | 38,074 |
| Jan 23, 2026 | 514.00 | 515.00 | 492.00 | 496.30 | 496.30 | -3.53% | 24,551 |
| Jan 22, 2026 | 503.00 | 519.00 | 502.30 | 514.45 | 514.45 | 2.51% | 31,171 |
| Jan 21, 2026 | 499.40 | 505.00 | 484.50 | 501.85 | 501.85 | 0.67% | 86,856 |
| Jan 20, 2026 | 520.50 | 520.50 | 492.55 | 498.50 | 498.50 | -4.23% | 112,360 |
| Jan 19, 2026 | 523.00 | 529.65 | 520.10 | 520.50 | 520.50 | -1.84% | 54,655 |
| Jan 16, 2026 | 533.20 | 534.05 | 526.50 | 530.25 | 530.25 | -0.51% | 38,800 |
| Jan 14, 2026 | 528.00 | 533.95 | 525.00 | 532.95 | 532.95 | - | 22,072 |
| Jan 13, 2026 | 520.45 | 538.25 | 520.45 | 532.95 | 532.95 | 2.51% | 50,655 |
| Jan 12, 2026 | 521.00 | 526.65 | 513.35 | 519.90 | 519.90 | -1.35% | 47,983 |
| Jan 9, 2026 | 528.00 | 531.75 | 523.00 | 527.00 | 527.00 | -1.03% | 48,154 |
| Jan 8, 2026 | 541.80 | 545.00 | 526.10 | 532.50 | 532.50 | -1.73% | 46,304 |
| Jan 7, 2026 | 545.00 | 549.90 | 538.10 | 541.90 | 541.90 | 0.43% | 58,529 |
| Jan 6, 2026 | 547.50 | 547.50 | 535.10 | 539.60 | 539.60 | -0.33% | 30,399 |
| Jan 5, 2026 | 538.30 | 550.00 | 538.30 | 541.40 | 541.40 | -0.15% | 56,108 |
| Jan 2, 2026 | 533.50 | 544.40 | 528.00 | 542.20 | 542.20 | 1.90% | 35,731 |
| Jan 1, 2026 | 538.00 | 538.20 | 529.00 | 532.10 | 532.10 | -1.21% | 16,175 |
| Dec 31, 2025 | 528.00 | 539.90 | 528.00 | 538.60 | 538.60 | 1.64% | 38,666 |
| Dec 30, 2025 | 531.30 | 537.45 | 527.00 | 529.90 | 529.90 | -1.26% | 35,443 |
| Dec 29, 2025 | 529.20 | 539.85 | 526.20 | 536.65 | 536.65 | 1.08% | 98,869 |
| Dec 26, 2025 | 533.00 | 535.20 | 529.35 | 530.90 | 530.90 | -1.30% | 42,802 |
| Dec 24, 2025 | 548.95 | 548.95 | 534.00 | 537.90 | 537.90 | -1.31% | 58,243 |
| Dec 23, 2025 | 540.65 | 551.45 | 538.00 | 545.05 | 545.05 | 0.07% | 53,765 |