Studio LSD Limited (NSE:STUDIOLSD)
India · Delayed Price · Currency is INR 11.15
-0.85 (-7.08%)
At close: Jan 19, 2026
Studio LSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.55 | 10.60 | 10.30 | 10.50 | 10.50 | 1.45% | 60,000 |
| Jan 22, 2026 | 10.40 | 10.45 | 10.20 | 10.35 | 10.35 | 0.98% | 38,000 |
| Jan 21, 2026 | 11.00 | 11.10 | 10.15 | 10.25 | 10.25 | -3.30% | 92,000 |
| Jan 20, 2026 | 11.10 | 11.35 | 10.55 | 10.60 | 10.60 | -4.93% | 78,000 |
| Jan 19, 2026 | 12.60 | 12.60 | 10.95 | 11.15 | 11.15 | -7.08% | 186,000 |
| Jan 16, 2026 | 12.40 | 12.40 | 11.50 | 12.00 | 12.00 | -3.23% | 42,000 |
| Jan 14, 2026 | 12.50 | 12.80 | 12.30 | 12.40 | 12.40 | 1.64% | 36,000 |
| Jan 13, 2026 | 11.40 | 12.40 | 11.40 | 12.20 | 12.20 | 7.02% | 66,000 |
| Jan 12, 2026 | 11.95 | 11.95 | 11.30 | 11.40 | 11.40 | -4.60% | 74,000 |
| Jan 9, 2026 | 12.15 | 12.20 | 10.90 | 11.95 | 11.95 | -5.16% | 76,000 |
| Jan 8, 2026 | 12.60 | 12.85 | 12.30 | 12.60 | 12.60 | -0.79% | 56,000 |
| Jan 7, 2026 | 12.60 | 12.95 | 12.60 | 12.70 | 12.70 | 0.79% | 48,000 |
| Jan 6, 2026 | 12.95 | 13.00 | 12.60 | 12.60 | 12.60 | -2.33% | 38,000 |
| Jan 5, 2026 | 13.15 | 13.15 | 12.60 | 12.90 | 12.90 | -2.27% | 54,000 |
| Jan 2, 2026 | 13.30 | 13.30 | 13.05 | 13.20 | 13.20 | 0.76% | 24,000 |
| Jan 1, 2026 | 13.15 | 13.25 | 13.00 | 13.10 | 13.10 | - | 48,000 |
| Dec 31, 2025 | 13.20 | 13.20 | 13.05 | 13.10 | 13.10 | 0.77% | 24,000 |
| Dec 30, 2025 | 13.10 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 18,000 |
| Dec 29, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 28,000 |
| Dec 26, 2025 | 13.50 | 13.55 | 13.15 | 13.20 | 13.20 | -2.22% | 50,000 |
| Dec 24, 2025 | 13.40 | 13.65 | 13.35 | 13.50 | 13.50 | 0.75% | 22,000 |
| Dec 23, 2025 | 13.35 | 13.70 | 13.30 | 13.40 | 13.40 | 0.37% | 30,000 |
| Dec 22, 2025 | 13.45 | 13.60 | 13.25 | 13.35 | 13.35 | -1.48% | 34,000 |
| Dec 19, 2025 | 13.50 | 13.75 | 13.00 | 13.55 | 13.55 | -1.09% | 74,000 |
| Dec 18, 2025 | 14.00 | 14.00 | 13.55 | 13.70 | 13.70 | -2.14% | 28,000 |
| Dec 17, 2025 | 13.85 | 14.00 | 13.80 | 14.00 | 14.00 | 1.08% | 8,000 |
| Dec 16, 2025 | 13.90 | 14.05 | 13.65 | 13.85 | 13.85 | -0.36% | 24,000 |
| Dec 15, 2025 | 14.10 | 14.35 | 13.75 | 13.90 | 13.90 | -1.42% | 42,000 |
| Dec 12, 2025 | 14.20 | 14.30 | 14.05 | 14.10 | 14.10 | 1.08% | 10,000 |
| Dec 11, 2025 | 14.15 | 14.15 | 13.80 | 13.95 | 13.95 | 0.36% | 14,000 |
| Dec 10, 2025 | 14.05 | 14.55 | 13.65 | 13.90 | 13.90 | -3.14% | 44,000 |
| Dec 9, 2025 | 14.00 | 14.45 | 13.80 | 14.35 | 14.35 | 0.70% | 20,000 |
| Dec 8, 2025 | 13.60 | 14.80 | 13.60 | 14.25 | 14.25 | -0.35% | 46,000 |
| Dec 5, 2025 | 14.20 | 14.30 | 13.70 | 14.30 | 14.30 | -0.35% | 38,000 |
| Dec 4, 2025 | 14.55 | 14.55 | 14.10 | 14.35 | 14.35 | -0.69% | 18,000 |
| Dec 3, 2025 | 14.50 | 14.55 | 14.35 | 14.45 | 14.45 | 1.05% | 32,000 |
| Dec 2, 2025 | 13.85 | 14.35 | 13.85 | 14.30 | 14.30 | 3.25% | 38,000 |
| Dec 1, 2025 | 13.70 | 14.10 | 13.00 | 13.85 | 13.85 | 1.47% | 82,000 |
| Nov 28, 2025 | 13.80 | 14.10 | 13.55 | 13.65 | 13.65 | -3.19% | 182,000 |
| Nov 27, 2025 | 14.70 | 14.85 | 13.60 | 14.10 | 14.10 | -6.00% | 206,000 |
| Nov 26, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -2.28% | 88,000 |
| Nov 25, 2025 | 15.50 | 15.50 | 15.00 | 15.35 | 15.35 | -0.65% | 72,000 |
| Nov 24, 2025 | 16.00 | 16.00 | 15.30 | 15.45 | 15.45 | -3.74% | 124,000 |
| Nov 21, 2025 | 16.00 | 16.35 | 15.85 | 16.05 | 16.05 | -1.83% | 50,000 |
| Nov 20, 2025 | 16.30 | 16.55 | 16.20 | 16.35 | 16.35 | 0.31% | 26,000 |
| Nov 19, 2025 | 16.70 | 16.75 | 16.10 | 16.30 | 16.30 | -0.91% | 56,000 |
| Nov 18, 2025 | 16.65 | 16.80 | 16.20 | 16.45 | 16.45 | -0.30% | 54,000 |
| Nov 17, 2025 | 15.95 | 17.00 | 15.95 | 16.50 | 16.50 | -6.78% | 136,000 |
| Nov 14, 2025 | 17.50 | 17.80 | 17.50 | 17.70 | 17.70 | 0.85% | 40,000 |
| Nov 13, 2025 | 17.15 | 17.60 | 17.15 | 17.55 | 17.55 | -0.28% | 48,000 |