Studds Accessories Limited (NSE:STUDDS)
India · Delayed Price · Currency is INR 404.95
-2.20 (-0.54%)
At close: Oct 19, 2026
Studds Accessories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 404.00 | 409.15 | 401.50 | 404.95 | 404.95 | -0.54% | 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 |
| Aug 27, 2026 | 451.35 | 452.00 | 447.10 | 450.25 | 447.25 | -0.24% | 36,654 |
| Aug 26, 2026 | 449.15 | 455.00 | 447.05 | 451.35 | 448.34 | 0.13% | 17,926 |
| Aug 25, 2026 | 446.65 | 452.00 | 446.50 | 450.75 | 447.75 | 0.17% | 29,823 |
| Aug 24, 2026 | 450.15 | 451.85 | 436.80 | 450.00 | 447.00 | -0.03% | 64,966 |
| Aug 21, 2026 | 448.00 | 453.25 | 444.15 | 450.15 | 447.15 | 0.48% | 28,108 |
| Aug 20, 2026 | 445.90 | 449.90 | 444.50 | 448.00 | 445.01 | - | 18,024 |
| Aug 19, 2026 | 443.95 | 448.70 | 443.85 | 448.00 | 445.01 | -0.22% | 33,983 |
| Aug 18, 2026 | 450.00 | 451.45 | 443.60 | 449.00 | 446.01 | 0.21% | 56,142 |
| Aug 17, 2026 | 427.50 | 454.50 | 424.10 | 448.05 | 445.06 | 5.36% | 220,801 |
| Aug 14, 2026 | 437.25 | 437.25 | 424.00 | 425.25 | 422.42 | -2.03% | 25,634 |
| Aug 13, 2026 | 423.95 | 438.00 | 420.70 | 434.05 | 431.16 | 3.21% | 50,342 |
| Aug 12, 2026 | 421.00 | 424.40 | 416.80 | 420.55 | 417.75 | -0.20% | 34,475 |
| Aug 11, 2026 | 432.25 | 441.25 | 412.30 | 421.40 | 418.59 | -2.51% | 146,823 |
| Aug 10, 2026 | 428.00 | 441.40 | 422.70 | 432.25 | 429.37 | -1.48% | 161,949 |
| Aug 7, 2026 | 451.00 | 451.00 | 435.00 | 438.75 | 435.83 | -1.75% | 66,634 |