Studio LSD Limited (NSE:STUDIOLSD)
India · Delayed Price · Currency is INR 12.65
-0.65 (-4.89%)
At close: Apr 21, 2026
Studio LSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 9.90 | 9.90 | 9.55 | 9.55 | 9.55 | -4.02% | 36,000 |
| Mar 13, 2026 | 10.05 | 10.05 | 9.90 | 9.95 | 9.95 | -2.45% | 38,000 |
| Mar 12, 2026 | 10.05 | 10.20 | 9.90 | 10.20 | 10.20 | - | 70,000 |
| Mar 11, 2026 | 10.15 | 10.30 | 9.75 | 10.20 | 10.20 | -0.97% | 104,000 |
| Mar 10, 2026 | 10.40 | 10.40 | 10.25 | 10.30 | 10.30 | -0.48% | 46,000 |
| Mar 9, 2026 | 10.00 | 10.35 | 10.00 | 10.35 | 10.35 | 2.48% | 48,000 |
| Mar 6, 2026 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | 1.00% | 16,000 |
| Mar 5, 2026 | 10.15 | 10.25 | 10.00 | 10.00 | 10.00 | -2.44% | 24,000 |
| Mar 4, 2026 | 9.90 | 10.40 | 9.90 | 10.25 | 10.25 | - | 50,000 |
| Mar 2, 2026 | 9.80 | 10.35 | 9.80 | 10.25 | 10.25 | 2.50% | 110,000 |
| Feb 27, 2026 | 10.00 | 10.40 | 9.90 | 10.00 | 10.00 | -1.48% | 66,000 |
| Feb 26, 2026 | 10.35 | 10.35 | 10.10 | 10.15 | 10.15 | -1.93% | 20,000 |
| Feb 25, 2026 | 10.30 | 10.45 | 10.15 | 10.35 | 10.35 | - | 60,000 |
| Feb 24, 2026 | 10.05 | 10.40 | 10.05 | 10.35 | 10.35 | -0.96% | 36,000 |
| Feb 23, 2026 | 10.00 | 10.50 | 10.00 | 10.45 | 10.45 | - | 50,000 |
| Feb 20, 2026 | 10.15 | 10.45 | 10.10 | 10.45 | 10.45 | 1.95% | 20,000 |
| Feb 19, 2026 | 10.25 | 10.55 | 9.90 | 10.25 | 10.25 | -1.44% | 36,000 |
| Feb 18, 2026 | 10.40 | 10.65 | 10.40 | 10.40 | 10.40 | - | 16,000 |
| Feb 17, 2026 | 10.80 | 10.80 | 10.35 | 10.40 | 10.40 | -3.70% | 22,000 |
| Feb 16, 2026 | 10.25 | 10.90 | 10.25 | 10.80 | 10.80 | 2.37% | 50,000 |
| Feb 13, 2026 | 10.40 | 10.55 | 10.25 | 10.55 | 10.55 | 0.96% | 34,000 |
| Feb 12, 2026 | 10.65 | 10.70 | 10.35 | 10.45 | 10.45 | -1.88% | 20,000 |
| Feb 11, 2026 | 10.50 | 10.75 | 10.45 | 10.65 | 10.65 | -0.93% | 30,000 |
| Feb 10, 2026 | 10.90 | 10.90 | 10.45 | 10.75 | 10.75 | 2.38% | 38,000 |
| Feb 9, 2026 | 10.80 | 10.85 | 10.20 | 10.50 | 10.50 | - | 42,000 |
| Feb 6, 2026 | 10.50 | 10.85 | 10.15 | 10.50 | 10.50 | -4.55% | 50,000 |
| Feb 5, 2026 | 10.90 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | 18,000 |