Studio LSD Limited (NSE:STUDIOLSD)
India · Delayed Price · Currency is INR 10.30
-0.50 (-4.63%)
At close: Jun 2, 2026
Studio LSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.80 | 10.80 | 10.30 | 10.30 | 10.30 | -4.63% | 40,000 |
| Jun 1, 2026 | 10.90 | 11.25 | 10.40 | 10.80 | 10.80 | -0.92% | 26,000 |
| May 29, 2026 | 10.55 | 10.95 | 10.55 | 10.90 | 10.90 | 4.31% | 44,000 |
| May 27, 2026 | 10.65 | 10.95 | 10.45 | 10.45 | 10.45 | -5.00% | 40,000 |
| May 26, 2026 | 10.70 | 11.05 | 10.25 | 11.00 | 11.00 | 3.29% | 14,000 |
| May 25, 2026 | 10.40 | 10.70 | 9.70 | 10.65 | 10.65 | 4.41% | 72,000 |
| May 22, 2026 | 10.40 | 10.50 | 10.05 | 10.20 | 10.20 | -1.45% | 20,000 |
| May 21, 2026 | 10.30 | 10.80 | 10.00 | 10.35 | 10.35 | -0.48% | 10,000 |
| May 20, 2026 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | - | 10,000 |
| May 19, 2026 | 11.10 | 11.10 | 10.20 | 10.40 | 10.40 | -2.80% | 28,000 |
| May 18, 2026 | 10.85 | 10.85 | 10.70 | 10.70 | 10.70 | -0.93% | 16,000 |
| May 15, 2026 | 10.95 | 10.95 | 10.70 | 10.80 | 10.80 | -1.37% | 6,000 |
| May 14, 2026 | 10.85 | 10.95 | 10.55 | 10.95 | 10.95 | - | 20,000 |
| May 13, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 2,000 |
| May 12, 2026 | 11.15 | 11.25 | 10.60 | 10.95 | 10.95 | 0.46% | 26,000 |
| May 11, 2026 | 10.90 | 11.05 | 10.90 | 10.90 | 10.90 | -2.24% | 18,000 |
| May 8, 2026 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 1.36% | 18,000 |
| May 7, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 0.92% | 4,000 |
| May 6, 2026 | 11.40 | 11.40 | 10.85 | 10.90 | 10.90 | -4.39% | 52,000 |
| May 5, 2026 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -4.60% | 56,000 |
| May 4, 2026 | 12.00 | 12.25 | 11.95 | 11.95 | 11.95 | -2.05% | 12,000 |
| Apr 30, 2026 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | -0.41% | 20,000 |
| Apr 29, 2026 | 12.20 | 12.25 | 12.00 | 12.25 | 12.25 | - | 8,000 |
| Apr 28, 2026 | 12.10 | 12.50 | 12.10 | 12.25 | 12.25 | 2.51% | 28,000 |
| Apr 27, 2026 | 11.80 | 11.95 | 11.35 | 11.95 | 11.95 | 4.82% | 30,000 |
| Apr 24, 2026 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -5.00% | 56,000 |
| Apr 23, 2026 | 11.85 | 12.30 | 11.85 | 12.00 | 12.00 | -0.41% | 18,000 |
| Apr 22, 2026 | 12.05 | 12.50 | 12.05 | 12.05 | 12.05 | -4.74% | 78,000 |
| Apr 21, 2026 | 12.75 | 13.05 | 12.65 | 12.65 | 12.65 | -4.89% | 90,000 |
| Apr 20, 2026 | 13.65 | 13.90 | 12.90 | 13.30 | 13.30 | -0.75% | 30,000 |
| Apr 17, 2026 | 13.50 | 13.80 | 13.40 | 13.40 | 13.40 | -4.96% | 66,000 |
| Apr 16, 2026 | 14.15 | 14.65 | 14.00 | 14.10 | 14.10 | -4.08% | 110,000 |
| Apr 15, 2026 | 14.60 | 15.00 | 14.15 | 14.70 | 14.70 | 0.68% | 106,000 |
| Apr 13, 2026 | 14.70 | 14.70 | 13.55 | 14.60 | 14.60 | 8.96% | 486,000 |
| Apr 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 9.84% | 50,000 |
| Apr 9, 2026 | 11.15 | 12.20 | 11.00 | 12.20 | 12.20 | 9.91% | 108,000 |
| Apr 8, 2026 | 10.20 | 11.30 | 10.15 | 11.10 | 11.10 | 13.85% | 136,000 |
| Apr 7, 2026 | 9.15 | 10.05 | 9.15 | 9.75 | 9.75 | 10.80% | 52,000 |
| Apr 6, 2026 | 8.70 | 9.00 | 8.70 | 8.80 | 8.80 | -0.56% | 40,000 |
| Apr 2, 2026 | 9.30 | 9.30 | 8.30 | 8.85 | 8.85 | - | 40,000 |
| Apr 1, 2026 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | 19.59% | 50,000 |
| Mar 30, 2026 | 8.65 | 8.80 | 7.15 | 7.40 | 7.40 | -14.45% | 204,000 |
| Mar 27, 2026 | 9.35 | 9.35 | 8.55 | 8.65 | 8.65 | -7.98% | 208,000 |
| Mar 25, 2026 | 9.65 | 9.65 | 9.35 | 9.40 | 9.40 | -2.59% | 60,000 |
| Mar 24, 2026 | 9.75 | 9.75 | 9.30 | 9.65 | 9.65 | - | 140,000 |
| Mar 23, 2026 | 9.60 | 9.80 | 9.35 | 9.65 | 9.65 | -1.03% | 172,000 |
| Mar 20, 2026 | 9.55 | 9.80 | 9.55 | 9.75 | 9.75 | 0.52% | 22,000 |
| Mar 19, 2026 | 9.80 | 9.90 | 9.55 | 9.70 | 9.70 | - | 36,000 |
| Mar 18, 2026 | 9.70 | 9.85 | 9.60 | 9.70 | 9.70 | - | 48,000 |
| Mar 17, 2026 | 9.75 | 9.90 | 9.55 | 9.70 | 9.70 | 1.57% | 40,000 |