Studio LSD Limited (NSE:STUDIOLSD)
India · Delayed Price · Currency is INR 9.15
+0.10 (1.10%)
At close: Aug 25, 2026
Studio LSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.05 | 9.15 | 9.00 | 9.05 | 9.05 | - | 36,000 |
| Aug 21, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -0.55% | 22,000 |
| Aug 20, 2026 | 8.80 | 9.15 | 8.80 | 9.10 | 9.10 | 3.41% | 28,000 |
| Aug 19, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | -1.68% | 30,000 |
| Aug 18, 2026 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | 1.13% | 10,000 |
| Aug 17, 2026 | 8.20 | 9.05 | 8.20 | 8.85 | 8.85 | 2.31% | 16,000 |
| Aug 14, 2026 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | -3.89% | 8,000 |
| Aug 13, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -2.17% | 8,000 |
| Aug 12, 2026 | 8.70 | 9.25 | 8.70 | 9.20 | 9.20 | 1.66% | 20,000 |
| Aug 11, 2026 | 8.80 | 9.10 | 8.60 | 9.05 | 9.05 | 2.84% | 26,000 |
| Aug 10, 2026 | 8.80 | 8.80 | 8.55 | 8.80 | 8.80 | - | 12,000 |
| Aug 7, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 16,000 |
| Aug 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.05% | 2,000 |
| Aug 5, 2026 | 8.10 | 8.95 | 8.10 | 8.65 | 8.65 | -3.35% | 122,000 |
| Aug 4, 2026 | 9.15 | 9.15 | 8.40 | 8.95 | 8.95 | -2.19% | 80,000 |
| Aug 3, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -1.08% | 14,000 |
| Jul 31, 2026 | 8.90 | 9.30 | 8.90 | 9.25 | 9.25 | 1.65% | 16,000 |
| Jul 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 4,000 |
| Jul 29, 2026 | 9.40 | 9.50 | 9.00 | 9.00 | 9.00 | -4.26% | 8,000 |
| Jul 28, 2026 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | - | 4,000 |
| Jul 27, 2026 | 9.80 | 9.80 | 9.10 | 9.40 | 9.40 | -5.05% | 10,000 |
| Jul 24, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | - | 6,000 |
| Jul 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | 6,000 |
| Jul 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | 2,000 |
| Jul 21, 2026 | 10.00 | 10.00 | 9.35 | 9.55 | 9.55 | -2.55% | 28,000 |
| Jul 20, 2026 | 9.30 | 10.00 | 9.30 | 9.80 | 9.80 | 7.69% | 36,000 |
| Jul 17, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | 4.60% | 18,000 |
| Jul 16, 2026 | 8.90 | 8.90 | 8.55 | 8.70 | 8.70 | -3.33% | 20,000 |
| Jul 15, 2026 | 9.20 | 9.25 | 9.00 | 9.00 | 9.00 | -2.17% | 12,000 |
| Jul 14, 2026 | 8.90 | 9.20 | 8.80 | 9.20 | 9.20 | 4.55% | 46,000 |
| Jul 13, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | - | 36,000 |
| Jul 10, 2026 | 8.80 | 8.95 | 8.60 | 8.80 | 8.80 | -2.76% | 60,000 |
| Jul 9, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -2.16% | 10,000 |
| Jul 8, 2026 | 8.90 | 9.25 | 8.90 | 9.25 | 9.25 | -0.54% | 14,000 |
| Jul 7, 2026 | 9.10 | 9.30 | 9.05 | 9.30 | 9.30 | 0.54% | 8,000 |
| Jul 6, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -2.63% | 16,000 |
| Jul 3, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -0.52% | 4,000 |
| Jul 2, 2026 | 9.45 | 9.65 | 9.45 | 9.55 | 9.55 | 1.06% | 10,000 |
| Jul 1, 2026 | 9.20 | 9.50 | 9.20 | 9.45 | 9.45 | - | 6,000 |
| Jun 30, 2026 | 9.20 | 9.50 | 9.20 | 9.45 | 9.45 | 2.72% | 10,000 |
| Jun 29, 2026 | 9.15 | 9.30 | 9.05 | 9.20 | 9.20 | -3.16% | 32,000 |
| Jun 25, 2026 | 9.30 | 9.55 | 9.25 | 9.50 | 9.50 | 1.60% | 10,000 |
| Jun 24, 2026 | 9.45 | 9.45 | 9.20 | 9.35 | 9.35 | -1.06% | 30,000 |
| Jun 23, 2026 | 9.55 | 9.75 | 9.30 | 9.45 | 9.45 | -3.08% | 10,000 |
| Jun 22, 2026 | 9.70 | 9.75 | 9.50 | 9.75 | 9.75 | -2.01% | 54,000 |
| Jun 19, 2026 | 9.80 | 9.95 | 9.70 | 9.95 | 9.95 | 2.58% | 12,000 |
| Jun 18, 2026 | 9.95 | 9.95 | 9.65 | 9.70 | 9.70 | -2.51% | 24,000 |
| Jun 17, 2026 | 9.60 | 9.95 | 9.60 | 9.95 | 9.95 | 4.74% | 26,000 |
| Jun 16, 2026 | 10.05 | 10.05 | 9.50 | 9.50 | 9.50 | -5.00% | 126,000 |
| Jun 15, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -1.48% | 34,000 |