Studio LSD Limited (NSE:STUDIOLSD)
India · Delayed Price · Currency is INR 8.50
-0.10 (-1.16%)
At close: Oct 23, 2026
Studio LSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.45 | 8.70 | 8.00 | 8.50 | 8.50 | -1.16% | 112,000 |
| Oct 22, 2026 | 8.50 | 8.60 | 8.40 | 8.60 | 8.60 | 1.78% | 160,000 |
| Oct 21, 2026 | 8.50 | 8.60 | 8.30 | 8.45 | 8.45 | -0.59% | 26,000 |
| Oct 19, 2026 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | 0.59% | 52,000 |
| Oct 16, 2026 | 8.65 | 8.65 | 8.45 | 8.45 | 8.45 | -2.31% | 6,000 |
| Oct 15, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 0.58% | 6,000 |
| Oct 14, 2026 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | -1.15% | 12,000 |
| Oct 13, 2026 | 8.40 | 8.75 | 8.25 | 8.70 | 8.70 | 2.96% | 30,000 |
| Oct 12, 2026 | 8.40 | 8.55 | 8.40 | 8.45 | 8.45 | -1.74% | 16,000 |
| Oct 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 2,000 |
| Oct 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | 8,000 |
| Oct 7, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | 0.59% | 12,000 |
| Oct 6, 2026 | 8.60 | 8.65 | 8.50 | 8.50 | 8.50 | -0.58% | 8,000 |
| Oct 5, 2026 | 8.55 | 8.95 | 8.50 | 8.55 | 8.55 | -2.84% | 58,000 |
| Oct 1, 2026 | 8.55 | 8.95 | 8.50 | 8.80 | 8.80 | -1.68% | 14,000 |
| Sep 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 6,000 |
| Sep 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 4,000 |
| Sep 28, 2026 | 8.95 | 9.00 | 8.85 | 9.00 | 9.00 | -0.55% | 10,000 |
| Sep 25, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 2,000 |
| Sep 24, 2026 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 2.84% | 18,000 |
| Sep 23, 2026 | 9.10 | 9.10 | 8.70 | 8.80 | 8.80 | -0.56% | 48,000 |
| Sep 22, 2026 | 9.20 | 9.20 | 8.85 | 8.85 | 8.85 | -3.80% | 8,000 |
| Sep 18, 2026 | 8.95 | 9.20 | 8.80 | 9.20 | 9.20 | - | 32,000 |
| Sep 17, 2026 | 9.25 | 9.30 | 9.10 | 9.20 | 9.20 | -1.08% | 14,000 |
| Sep 16, 2026 | 9.35 | 9.35 | 9.00 | 9.30 | 9.30 | -3.63% | 14,000 |
| Sep 15, 2026 | 9.60 | 9.90 | 9.60 | 9.65 | 9.65 | 0.52% | 20,000 |
| Sep 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.67% | 10,000 |
| Sep 10, 2026 | 9.40 | 9.75 | 8.50 | 9.35 | 9.35 | -3.61% | 26,000 |
| Sep 9, 2026 | 9.75 | 9.80 | 9.45 | 9.70 | 9.70 | 1.57% | 16,000 |
| Sep 8, 2026 | 9.95 | 9.95 | 9.55 | 9.55 | 9.55 | -2.55% | 12,000 |
| Sep 7, 2026 | 9.85 | 9.85 | 9.70 | 9.80 | 9.80 | -0.51% | 16,000 |
| Sep 4, 2026 | 9.80 | 9.90 | 9.30 | 9.85 | 9.85 | 3.68% | 20,000 |
| Sep 3, 2026 | 9.40 | 9.50 | 9.05 | 9.50 | 9.50 | 2.70% | 56,000 |
| Sep 2, 2026 | 9.20 | 9.25 | 9.15 | 9.25 | 9.25 | 1.65% | 18,000 |
| Sep 1, 2026 | 9.15 | 9.20 | 9.10 | 9.10 | 9.10 | -0.55% | 22,000 |
| Aug 31, 2026 | 9.10 | 9.20 | 9.00 | 9.15 | 9.15 | 2.81% | 18,000 |
| Aug 28, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.66% | 4,000 |
| Aug 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 2,000 |
| Aug 26, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -1.09% | 6,000 |
| Aug 25, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 1.10% | 8,000 |
| 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 |