Studds Accessories Limited (NSE:STUDDS)
India · Delayed Price · Currency is INR 501.85
+3.35 (0.67%)
At close: Jan 21, 2026
Studds Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 534.00 | 548.00 | 534.00 | 544.65 | 544.65 | 2.07% | 69,556 |
| Dec 19, 2025 | 533.60 | 544.90 | 522.60 | 533.60 | 533.60 | 0.13% | 122,251 |
| Dec 18, 2025 | 540.05 | 540.50 | 530.00 | 532.90 | 532.90 | -1.72% | 49,274 |
| Dec 17, 2025 | 550.70 | 551.65 | 537.50 | 542.25 | 542.25 | -1.63% | 59,964 |
| Dec 16, 2025 | 557.00 | 563.90 | 548.25 | 551.25 | 551.25 | -0.85% | 147,268 |
| Dec 15, 2025 | 543.50 | 558.50 | 535.15 | 555.95 | 555.95 | 2.08% | 127,746 |
| Dec 12, 2025 | 535.20 | 545.90 | 533.25 | 544.60 | 544.60 | 1.88% | 76,332 |
| Dec 11, 2025 | 522.00 | 539.90 | 520.45 | 534.55 | 534.55 | 2.22% | 71,901 |
| Dec 10, 2025 | 520.00 | 524.40 | 517.60 | 522.95 | 522.95 | 0.89% | 91,722 |
| Dec 9, 2025 | 522.90 | 522.90 | 503.00 | 518.35 | 518.35 | -0.89% | 242,420 |
| Dec 8, 2025 | 532.00 | 537.85 | 521.00 | 523.00 | 523.00 | -2.42% | 238,054 |
| Dec 5, 2025 | 535.55 | 541.00 | 527.10 | 535.95 | 535.95 | -1.21% | 176,275 |
| Dec 4, 2025 | 540.65 | 545.20 | 539.40 | 542.50 | 542.50 | -0.60% | 115,752 |
| Dec 3, 2025 | 546.05 | 553.15 | 539.00 | 545.75 | 545.75 | 0.43% | 203,180 |
| Dec 2, 2025 | 544.00 | 555.20 | 535.30 | 543.40 | 543.40 | -0.34% | 162,131 |
| Dec 1, 2025 | 547.90 | 551.95 | 539.10 | 545.25 | 545.25 | -0.45% | 197,609 |
| Nov 28, 2025 | 548.55 | 553.30 | 540.10 | 547.70 | 547.70 | -0.55% | 177,454 |
| Nov 27, 2025 | 558.00 | 572.00 | 543.00 | 550.75 | 550.75 | -0.62% | 537,390 |
| Nov 26, 2025 | 553.00 | 560.00 | 548.30 | 554.20 | 554.20 | 1.35% | 268,033 |
| Nov 25, 2025 | 549.15 | 553.00 | 535.25 | 546.80 | 546.80 | 0.31% | 243,856 |
| Nov 24, 2025 | 554.45 | 554.45 | 541.00 | 545.10 | 545.10 | -1.01% | 132,858 |
| Nov 21, 2025 | 556.00 | 557.95 | 546.95 | 550.65 | 550.65 | -1.07% | 275,321 |
| Nov 20, 2025 | 581.00 | 584.00 | 554.00 | 556.60 | 556.60 | -3.13% | 489,537 |
| Nov 19, 2025 | 583.00 | 599.00 | 570.35 | 574.60 | 574.60 | 0.55% | 1,917,754 |
| Nov 18, 2025 | 547.20 | 600.00 | 547.20 | 571.45 | 571.45 | 4.54% | 4,341,772 |
| Nov 17, 2025 | 552.60 | 558.70 | 543.95 | 546.65 | 546.65 | -1.07% | 171,219 |
| Nov 14, 2025 | 540.00 | 562.65 | 537.30 | 552.55 | 552.55 | 2.07% | 307,816 |
| Nov 13, 2025 | 549.55 | 552.00 | 533.40 | 541.35 | 541.35 | -1.51% | 446,695 |
| Nov 12, 2025 | 549.15 | 554.95 | 543.60 | 549.65 | 549.65 | -0.05% | 309,333 |