Studio LSD Limited (NSE:STUDIOLSD)
India · Delayed Price · Currency is INR 9.20
+0.40 (4.55%)
At close: Jul 14, 2026
Studio LSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 10.10 | 10.30 | 10.00 | 10.15 | 10.15 | 2.53% | 24,000 |
| Jun 11, 2026 | 10.20 | 10.20 | 9.85 | 9.90 | 9.90 | -2.94% | 30,000 |
| Jun 10, 2026 | 10.00 | 10.35 | 10.00 | 10.20 | 10.20 | -1.45% | 14,000 |
| Jun 9, 2026 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | 1.97% | 6,000 |
| Jun 8, 2026 | 10.30 | 10.50 | 10.10 | 10.15 | 10.15 | -1.46% | 14,000 |
| Jun 5, 2026 | 10.10 | 10.50 | 10.00 | 10.30 | 10.30 | 2.49% | 26,000 |
| Jun 4, 2026 | 9.95 | 10.30 | 9.95 | 10.05 | 10.05 | 1.52% | 8,000 |
| Jun 3, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -3.88% | 40,000 |
| 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 |