Studds Accessories Limited (NSE:STUDDS)
India · Delayed Price · Currency is INR 425.25
-8.80 (-2.03%)
At close: Aug 14, 2026
Studds Accessories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 437.25 | 437.25 | 424.00 | 425.25 | 425.25 | -2.03% | 25,634 |
| Aug 13, 2026 | 423.95 | 438.00 | 420.70 | 434.05 | 434.05 | 3.21% | 50,342 |
| Aug 12, 2026 | 421.00 | 424.40 | 416.80 | 420.55 | 420.55 | -0.20% | 34,475 |
| Aug 11, 2026 | 432.25 | 441.25 | 412.30 | 421.40 | 421.40 | -2.51% | 146,823 |
| Aug 10, 2026 | 428.00 | 441.40 | 422.70 | 432.25 | 432.25 | -1.48% | 161,949 |
| Aug 7, 2026 | 451.00 | 451.00 | 435.00 | 438.75 | 438.75 | -1.75% | 66,634 |
| Aug 6, 2026 | 442.80 | 458.95 | 440.65 | 446.55 | 446.55 | 1.60% | 67,958 |
| Aug 5, 2026 | 451.95 | 451.95 | 438.50 | 439.50 | 439.50 | -1.37% | 51,459 |
| Aug 4, 2026 | 453.80 | 453.80 | 443.50 | 445.60 | 445.60 | -0.52% | 25,333 |
| Aug 3, 2026 | 442.60 | 457.00 | 442.60 | 447.95 | 447.95 | 1.77% | 44,287 |
| Jul 31, 2026 | 441.00 | 444.00 | 438.05 | 440.15 | 440.15 | -0.24% | 23,567 |
| Jul 30, 2026 | 441.90 | 451.70 | 435.35 | 441.20 | 441.20 | -0.41% | 56,026 |
| Jul 29, 2026 | 441.00 | 448.35 | 441.00 | 443.00 | 443.00 | 0.46% | 22,818 |
| Jul 28, 2026 | 444.00 | 446.75 | 440.00 | 440.95 | 440.95 | -0.73% | 16,943 |
| Jul 27, 2026 | 454.95 | 456.60 | 443.00 | 444.20 | 444.20 | -1.42% | 50,266 |
| Jul 24, 2026 | 442.60 | 460.00 | 438.60 | 450.60 | 450.60 | 1.81% | 41,021 |
| Jul 23, 2026 | 442.00 | 448.35 | 442.00 | 442.60 | 442.60 | -0.51% | 12,988 |
| Jul 22, 2026 | 447.30 | 449.85 | 442.40 | 444.85 | 444.85 | -0.55% | 25,710 |
| Jul 21, 2026 | 452.00 | 452.25 | 445.85 | 447.30 | 447.30 | -0.58% | 24,514 |
| Jul 20, 2026 | 451.25 | 452.65 | 447.10 | 449.90 | 449.90 | -0.30% | 21,917 |
| Jul 17, 2026 | 456.30 | 461.00 | 445.90 | 451.25 | 451.25 | -1.10% | 147,098 |
| Jul 16, 2026 | 450.55 | 465.00 | 446.10 | 456.25 | 456.25 | 2.02% | 122,035 |
| Jul 15, 2026 | 450.75 | 453.85 | 445.25 | 447.20 | 447.20 | -0.30% | 40,395 |
| Jul 14, 2026 | 461.95 | 463.85 | 447.00 | 448.55 | 448.55 | -2.41% | 61,940 |
| Jul 13, 2026 | 460.20 | 463.45 | 453.60 | 459.65 | 459.65 | -0.37% | 38,170 |
| Jul 10, 2026 | 462.00 | 466.35 | 460.00 | 461.35 | 461.35 | 0.26% | 25,105 |
| Jul 9, 2026 | 457.00 | 466.50 | 457.00 | 460.15 | 460.15 | 0.54% | 42,360 |
| Jul 8, 2026 | 461.00 | 464.45 | 454.00 | 457.70 | 457.70 | -0.89% | 36,091 |
| Jul 7, 2026 | 463.25 | 469.30 | 460.10 | 461.80 | 461.80 | -0.31% | 29,652 |
| Jul 6, 2026 | 464.05 | 477.05 | 461.35 | 463.25 | 463.25 | -0.83% | 59,435 |
| Jul 3, 2026 | 475.00 | 475.00 | 465.00 | 467.15 | 467.15 | -0.66% | 27,259 |
| Jul 2, 2026 | 466.00 | 473.00 | 462.55 | 470.25 | 470.25 | 2.42% | 85,629 |
| Jul 1, 2026 | 472.00 | 472.00 | 453.85 | 459.15 | 459.15 | -2.13% | 70,790 |
| Jun 30, 2026 | 474.75 | 476.00 | 468.00 | 469.15 | 469.15 | -0.46% | 53,920 |
| Jun 29, 2026 | 480.15 | 481.20 | 468.30 | 471.30 | 471.30 | -1.84% | 44,817 |
| Jun 25, 2026 | 487.30 | 488.45 | 478.50 | 480.15 | 480.15 | -1.47% | 29,593 |
| Jun 24, 2026 | 486.90 | 492.90 | 480.05 | 487.30 | 487.30 | -0.34% | 26,731 |
| Jun 23, 2026 | 489.00 | 495.80 | 485.00 | 488.95 | 488.95 | -0.01% | 38,793 |
| Jun 22, 2026 | 475.00 | 491.90 | 475.00 | 489.00 | 489.00 | 2.08% | 61,562 |
| Jun 19, 2026 | 489.60 | 490.70 | 472.60 | 479.05 | 479.05 | -1.70% | 140,539 |
| Jun 18, 2026 | 500.50 | 505.60 | 485.10 | 487.35 | 487.35 | -2.65% | 109,178 |
| Jun 17, 2026 | 500.45 | 508.40 | 498.45 | 500.60 | 500.60 | 0.03% | 61,413 |
| Jun 16, 2026 | 508.00 | 509.00 | 498.10 | 500.45 | 500.45 | -0.82% | 60,497 |
| Jun 15, 2026 | 504.00 | 518.40 | 502.00 | 504.60 | 504.60 | 0.75% | 129,995 |
| Jun 12, 2026 | 505.05 | 513.50 | 493.05 | 500.85 | 500.85 | -1.19% | 261,494 |
| Jun 11, 2026 | 521.40 | 535.00 | 500.10 | 506.90 | 506.90 | -3.52% | 418,447 |
| Jun 10, 2026 | 528.05 | 559.90 | 498.70 | 525.40 | 525.40 | 0.85% | 6,438,604 |
| Jun 9, 2026 | 443.00 | 527.15 | 440.35 | 520.95 | 520.95 | 18.59% | 4,778,521 |
| Jun 8, 2026 | 446.20 | 450.90 | 438.05 | 439.30 | 439.30 | -3.42% | 32,350 |
| Jun 5, 2026 | 443.50 | 466.80 | 440.05 | 454.85 | 454.85 | 3.46% | 53,696 |