Studds Accessories Limited (NSE:STUDDS)
India · Delayed Price · Currency is INR 401.85
-0.15 (-0.04%)
At close: Nov 9, 2026
Studds Accessories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 407.95 | 407.95 | 398.20 | 401.85 | 401.85 | -0.04% | 10,758 |
| Nov 8, 2026 | 408.20 | 408.95 | 398.00 | 402.00 | 402.00 | 0.94% | 11,608 |
| Nov 6, 2026 | 408.00 | 408.00 | 390.00 | 398.25 | 398.25 | -2.39% | 62,638 |
| Nov 5, 2026 | 398.25 | 410.00 | 395.60 | 408.00 | 408.00 | 4.49% | 82,073 |
| Nov 4, 2026 | 389.30 | 392.00 | 386.15 | 390.45 | 390.45 | 0.30% | 19,169 |
| Nov 3, 2026 | 390.15 | 397.40 | 388.00 | 389.30 | 389.30 | -0.22% | 15,877 |
| Nov 2, 2026 | 381.45 | 394.70 | 380.00 | 390.15 | 390.15 | -0.98% | 29,094 |
| Oct 30, 2026 | 397.25 | 400.00 | 388.20 | 394.00 | 394.00 | -0.82% | 35,278 |
| Oct 29, 2026 | 398.10 | 399.45 | 390.00 | 397.25 | 397.25 | 1.31% | 21,616 |
| Oct 28, 2026 | 395.75 | 398.05 | 388.35 | 392.10 | 392.10 | -0.92% | 14,728 |
| Oct 27, 2026 | 391.90 | 403.00 | 387.00 | 395.75 | 395.75 | 2.06% | 36,381 |
| Oct 26, 2026 | 382.30 | 393.95 | 382.30 | 387.75 | 387.75 | -1.06% | 23,292 |
| Oct 23, 2026 | 400.90 | 400.90 | 388.55 | 391.90 | 391.90 | -2.27% | 36,107 |
| Oct 22, 2026 | 397.10 | 404.85 | 396.35 | 401.00 | 401.00 | -0.37% | 21,392 |
| Oct 21, 2026 | 404.05 | 405.00 | 395.00 | 402.50 | 402.50 | -0.38% | 32,741 |
| Oct 19, 2026 | 404.00 | 409.15 | 401.50 | 404.05 | 404.05 | -0.76% | 23,187 |
| Oct 16, 2026 | 410.00 | 412.80 | 404.00 | 407.15 | 407.15 | -0.73% | 38,817 |
| Oct 15, 2026 | 413.00 | 413.70 | 404.35 | 410.15 | 410.15 | -0.35% | 45,019 |
| Oct 14, 2026 | 419.80 | 420.05 | 404.00 | 411.60 | 411.60 | -1.95% | 87,798 |
| Oct 13, 2026 | 420.00 | 425.00 | 413.30 | 419.80 | 419.80 | -0.59% | 63,704 |
| Oct 12, 2026 | 418.20 | 434.40 | 410.10 | 422.30 | 422.30 | 1.88% | 161,341 |
| Oct 9, 2026 | 414.00 | 466.55 | 410.00 | 414.50 | 414.50 | -0.36% | 3,768,699 |
| Oct 8, 2026 | 421.00 | 428.05 | 410.20 | 416.00 | 416.00 | -1.06% | 92,229 |
| Oct 7, 2026 | 402.60 | 425.00 | 400.10 | 420.45 | 420.45 | 3.29% | 66,382 |
| Oct 6, 2026 | 400.00 | 414.50 | 399.55 | 407.05 | 407.05 | 0.98% | 37,495 |
| Oct 5, 2026 | 396.80 | 410.85 | 395.15 | 403.10 | 403.10 | 0.81% | 45,793 |
| Oct 1, 2026 | 397.00 | 407.00 | 389.15 | 399.85 | 399.85 | 1.52% | 48,629 |
| Sep 30, 2026 | 398.50 | 404.00 | 389.45 | 393.85 | 393.85 | -0.45% | 55,228 |
| Sep 29, 2026 | 400.00 | 400.00 | 395.00 | 395.65 | 395.65 | -0.59% | 27,815 |
| Sep 28, 2026 | 413.20 | 413.20 | 396.00 | 398.00 | 398.00 | -2.93% | 50,079 |
| Sep 25, 2026 | 415.50 | 417.60 | 407.00 | 410.00 | 410.00 | -0.55% | 45,741 |
| Sep 24, 2026 | 414.20 | 418.70 | 406.05 | 412.25 | 412.25 | -0.84% | 42,948 |
| Sep 23, 2026 | 422.00 | 424.80 | 412.70 | 415.75 | 415.75 | -1.35% | 54,012 |
| Sep 22, 2026 | 429.00 | 434.40 | 419.55 | 421.45 | 421.45 | -2.10% | 44,386 |
| Sep 21, 2026 | 409.00 | 457.50 | 407.00 | 430.50 | 430.50 | 5.75% | 979,709 |
| Sep 18, 2026 | 408.80 | 410.10 | 402.75 | 407.10 | 407.10 | 0.68% | 21,853 |
| Sep 17, 2026 | 409.95 | 413.45 | 403.50 | 404.35 | 404.35 | -0.12% | 14,567 |
| Sep 16, 2026 | 411.00 | 418.00 | 402.55 | 404.85 | 404.85 | -1.42% | 50,715 |
| Sep 15, 2026 | 420.00 | 422.05 | 410.00 | 410.70 | 410.70 | -1.90% | 20,247 |
| Sep 11, 2026 | 417.95 | 424.20 | 410.00 | 418.65 | 418.65 | 0.06% | 44,136 |
| Sep 10, 2026 | 417.30 | 421.00 | 414.00 | 418.40 | 418.40 | 0.92% | 46,750 |
| Sep 9, 2026 | 421.85 | 424.00 | 410.00 | 414.60 | 414.60 | -1.72% | 46,514 |
| Sep 8, 2026 | 419.95 | 429.95 | 418.85 | 421.85 | 421.85 | 0.45% | 53,941 |
| Sep 7, 2026 | 426.75 | 438.00 | 418.00 | 419.95 | 419.95 | -1.00% | 80,163 |
| Sep 4, 2026 | 431.35 | 431.35 | 422.70 | 424.20 | 424.20 | -0.64% | 34,112 |
| Sep 3, 2026 | 433.00 | 435.25 | 425.65 | 426.95 | 426.95 | -1.49% | 18,826 |
| Sep 2, 2026 | 436.95 | 441.30 | 428.90 | 433.40 | 433.40 | -1.79% | 60,119 |
| Sep 1, 2026 | 441.20 | 448.00 | 438.05 | 441.30 | 441.30 | -0.83% | 69,776 |
| Aug 31, 2026 | 444.65 | 450.90 | 443.35 | 445.00 | 445.00 | -1.11% | 23,747 |
| Aug 28, 2026 | 448.85 | 452.95 | 440.05 | 450.00 | 450.00 | 0.61% | 18,936 |