Studds Accessories Limited (NSE:STUDDS)
India · Delayed Price · Currency is INR 398.00
-12.00 (-2.93%)
Last updated: Sep 28, 2026, 3:29 PM IST
Studds Accessories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 442.80 | 458.95 | 440.65 | 446.55 | 443.57 | 1.60% | 67,958 |
| Aug 5, 2026 | 451.95 | 451.95 | 438.50 | 439.50 | 436.57 | -1.37% | 51,459 |
| Aug 4, 2026 | 453.80 | 453.80 | 443.50 | 445.60 | 442.63 | -0.52% | 25,333 |
| Aug 3, 2026 | 442.60 | 457.00 | 442.60 | 447.95 | 444.97 | 1.77% | 44,287 |
| Jul 31, 2026 | 441.00 | 444.00 | 438.05 | 440.15 | 437.22 | -0.24% | 23,567 |
| Jul 30, 2026 | 441.90 | 451.70 | 435.35 | 441.20 | 438.26 | -0.41% | 56,026 |
| Jul 29, 2026 | 441.00 | 448.35 | 441.00 | 443.00 | 440.05 | 0.46% | 22,818 |
| Jul 28, 2026 | 444.00 | 446.75 | 440.00 | 440.95 | 438.01 | -0.73% | 16,943 |
| Jul 27, 2026 | 454.95 | 456.60 | 443.00 | 444.20 | 441.24 | -1.42% | 50,266 |
| Jul 24, 2026 | 442.60 | 460.00 | 438.60 | 450.60 | 447.60 | 1.81% | 41,021 |
| Jul 23, 2026 | 442.00 | 448.35 | 442.00 | 442.60 | 439.65 | -0.51% | 12,988 |
| Jul 22, 2026 | 447.30 | 449.85 | 442.40 | 444.85 | 441.89 | -0.55% | 25,710 |
| Jul 21, 2026 | 452.00 | 452.25 | 445.85 | 447.30 | 444.32 | -0.58% | 24,514 |
| Jul 20, 2026 | 451.25 | 452.65 | 447.10 | 449.90 | 446.90 | -0.30% | 21,917 |