Skip to main content
Standard Capital Markets Limited (BOM:511700)
India flag India · Delayed Price · Currency is INR
0.520
+0.040 (8.33%)
At close: Mar 9, 2026

Standard Capital Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.480.500.470.480.482.13%9,950,578
Mar 5, 20260.460.490.440.470.472.17%9,502,957
Mar 4, 20260.440.490.440.460.462.22%13,544,300
Mar 2, 20260.470.470.440.450.45-6.25%6,546,476
Feb 27, 20260.480.480.460.480.482.13%4,462,458
Feb 26, 20260.470.480.460.470.47-3,286,472
Feb 25, 20260.480.500.470.470.47-7,139,557
Feb 24, 20260.480.490.460.470.47-2.08%4,342,498
Feb 23, 20260.490.490.480.480.48-2,397,531
Feb 20, 20260.500.500.480.480.48-4.00%5,533,871
Feb 19, 20260.470.510.470.500.504.17%8,882,299
Feb 18, 20260.520.520.470.480.48-7.69%47,294,350
Feb 17, 20260.530.530.500.520.52-1.89%5,343,053
Feb 16, 20260.500.550.500.530.536.00%17,489,070
Feb 13, 20260.510.520.500.500.50-1.96%4,700,063
Feb 12, 20260.510.520.500.510.51-4,064,050
Feb 11, 20260.530.530.510.510.51-1.92%6,589,124
Feb 10, 20260.530.540.510.520.52-1.89%6,075,233
Feb 9, 20260.530.540.520.530.53-4,463,318
Feb 6, 20260.540.550.510.530.53-1.85%11,753,590
Feb 5, 20260.520.540.510.540.543.85%6,180,196
Feb 4, 20260.520.550.520.520.52-1.89%9,182,533
Feb 3, 20260.520.530.510.530.531.92%6,056,132
Feb 2, 20260.550.550.520.520.52-3.70%6,941,840
Feb 1, 20260.530.550.520.540.541.89%6,332,640
Jan 30, 20260.530.540.520.530.53-3,761,493
Jan 29, 20260.550.560.530.530.53-3.64%6,260,736
Jan 28, 20260.570.580.550.550.55-3.51%15,396,150
Jan 27, 20260.560.580.550.570.57-11,081,820
Jan 23, 20260.590.600.570.570.57-3.39%6,936,171
Jan 22, 20260.590.590.580.590.593.51%7,801,421
Jan 21, 20260.550.580.540.570.571.79%8,919,219
Jan 20, 20260.570.580.560.560.56-1.75%7,141,577
Jan 19, 20260.570.590.560.570.57-5,448,247
Jan 16, 20260.570.590.560.570.57-8,528,346
Jan 14, 20260.540.570.540.570.573.64%7,384,098
Jan 13, 20260.550.570.530.550.55-6,080,889
Jan 12, 20260.570.580.550.550.55-3.51%5,855,788
Jan 9, 20260.570.590.570.570.57-1.72%3,478,147
Jan 8, 20260.600.600.570.580.58-1.69%3,493,289
Jan 7, 20260.570.590.560.590.593.51%6,494,528
Jan 6, 20260.610.610.570.570.57-3.39%13,662,640
Jan 5, 20260.590.590.590.590.593.51%7,495,487
Jan 2, 20260.550.570.540.570.573.64%6,728,474
Jan 1, 20260.560.580.550.550.55-1.79%5,175,826
Dec 31, 20250.550.560.540.560.561.82%3,221,527
Dec 30, 20250.530.560.520.550.551.85%6,208,120
Dec 29, 20250.560.560.540.540.54-3.57%4,571,409
Dec 26, 20250.570.570.550.560.56-1.75%5,948,703
Dec 24, 20250.600.600.570.570.57-3.39%10,182,760
Dec 23, 20250.590.590.580.590.593.51%9,754,022
Dec 22, 20250.570.570.550.570.573.64%9,748,098
Dec 19, 20250.540.550.530.550.553.77%8,549,645
Dec 18, 20250.520.530.510.530.533.92%6,724,644
Dec 17, 20250.510.520.500.510.51-2,351,995
Dec 16, 20250.520.530.500.510.51-1.92%3,808,989
Dec 15, 20250.520.530.510.520.52-3,951,269
Dec 12, 20250.500.520.500.520.524.00%3,926,451
Dec 11, 20250.500.520.490.500.50-4,897,154
Dec 10, 20250.500.510.490.500.50-1.96%3,415,773
Dec 9, 20250.510.510.490.510.51-8,078,971
Dec 8, 20250.510.520.500.510.51-3,076,194
Dec 5, 20250.510.520.500.510.51-1.92%6,812,322
Dec 4, 20250.530.550.510.520.52-1.89%6,975,506
Dec 3, 20250.530.540.520.530.531.92%6,303,741
Dec 2, 20250.520.540.520.520.52-4,799,912
Dec 1, 20250.520.540.510.520.52-4,060,306
Nov 28, 20250.530.540.520.520.52-1.89%2,629,369
Nov 27, 20250.550.550.520.530.53-3,900,094
Nov 26, 20250.510.530.510.530.533.92%4,677,623
Nov 25, 20250.520.540.510.510.51-3.77%4,096,993
Nov 24, 20250.530.530.530.530.53-3.64%3,046,983
Nov 21, 20250.580.580.550.550.55-3.51%5,247,726
Nov 20, 20250.580.590.560.570.57-6,591,742
Nov 19, 20250.530.570.530.570.573.64%16,432,810
Nov 18, 20250.550.550.550.550.55-3.51%1,417,942
Nov 17, 20250.590.590.570.570.57-5.00%7,265,611
Nov 14, 20250.620.620.590.600.60-3.23%12,166,880
Nov 13, 20250.650.650.620.620.62-4.62%7,278,028
Nov 12, 20250.660.670.640.650.65-1.52%10,364,950
Nov 11, 20250.650.670.620.660.663.13%19,640,750
Nov 10, 20250.660.660.600.640.641.59%26,549,020
Nov 7, 20250.620.630.620.630.635.00%10,690,260
Nov 6, 20250.600.600.590.600.603.45%24,351,800
Nov 4, 20250.580.580.570.580.583.57%11,172,610
Nov 3, 20250.540.560.530.560.563.70%22,705,490
Oct 31, 20250.550.550.530.540.54-1.82%6,202,595
Oct 30, 20250.550.560.540.550.55-6,040,158
Oct 29, 20250.540.550.540.550.553.77%18,326,700
Oct 28, 20250.520.540.510.530.531.92%9,931,996
Oct 27, 20250.510.520.500.520.524.00%6,641,575
Oct 24, 20250.510.510.500.500.50-1.96%3,241,276
Oct 23, 20250.510.520.500.510.51-8,900,123
Oct 21, 20250.500.520.490.510.512.00%3,319,958
Oct 20, 20250.510.510.500.500.50-1.96%4,137,051
Oct 17, 20250.510.510.500.510.51-5,072,323
Oct 16, 20250.510.510.500.510.51-3,570,232
Oct 15, 20250.510.510.500.510.512.00%3,504,935
Oct 14, 20250.510.510.490.500.50-1.96%5,868,158
Oct 13, 20250.510.510.490.510.51-5,925,778