Skip to main content
Standard Industries Limited (BOM:530017)
India flag India · Delayed Price · Currency is INR
15.71
+0.08 (0.51%)
At close: Apr 28, 2026

Standard Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.3715.9414.3715.1015.10-3.88%1,554
Apr 28, 202615.7316.0115.5015.7115.710.51%2,390
Apr 27, 202617.6517.6515.5515.6315.63-1.70%1,300
Apr 24, 202615.3716.8115.3615.9015.90-2.39%2,501
Apr 23, 202616.0016.3915.6016.2916.291.75%798
Apr 22, 202613.5016.3013.5016.0116.011.39%3,856
Apr 21, 202616.7016.7015.5115.7915.79-0.19%3,293
Apr 20, 202615.8216.5015.0515.8215.82-13,440
Apr 17, 202615.8016.0715.2115.8215.820.13%6,101
Apr 16, 202617.6717.6715.5215.8015.803.40%452
Apr 15, 202614.8615.5514.6815.2815.282.83%17,647
Apr 13, 202614.7016.9014.2514.8614.861.16%6,313
Apr 10, 202614.9815.0014.0514.6914.691.24%4,060
Apr 9, 202616.2516.2514.1414.5114.511.82%3,037
Apr 8, 202615.4415.4414.1514.2514.250.99%4,713
Apr 7, 202614.7014.7013.2414.1114.114.06%11,640
Apr 6, 202613.0513.8513.0513.5613.563.35%4,175
Apr 2, 202612.3113.4912.3113.1213.126.58%2,968
Apr 1, 202611.7512.7911.7512.3112.314.06%5,479
Mar 30, 202612.4712.4911.7511.8311.83-4.98%4,917
Mar 27, 202613.3513.3512.3012.4512.45-7.16%14,361
Mar 25, 202613.9914.4913.2713.4113.412.37%3,327
Mar 24, 202613.5014.2413.0013.1013.10-3.25%3,127
Mar 23, 202614.2314.2313.2013.5413.54-3.29%2,424
Mar 20, 202614.2414.2413.9114.0014.000.72%3,075
Mar 19, 202613.6014.1713.2913.9013.900.65%5,765
Mar 18, 202613.5014.1013.4613.8113.811.84%2,765
Mar 17, 202614.2414.2413.2013.5613.56-2.16%4,757
Mar 16, 202613.6614.0013.4413.8613.861.46%2,405
Mar 13, 202614.4014.4013.2713.6613.66-2.78%10,713
Mar 12, 202614.2414.2413.5614.0514.051.22%4,548
Mar 11, 202613.5014.1513.5013.8813.88-0.86%2,009
Mar 10, 202614.0014.2413.9614.0014.00-4,287
Mar 9, 202613.9114.2913.9114.0014.00-0.78%12,969
Mar 6, 202616.0016.0014.1014.1114.110.86%18,225
Mar 5, 202614.4414.4413.8313.9913.99-0.07%1,682
Mar 4, 202614.0414.2813.6114.0014.00-1.96%19,365
Mar 2, 202614.1114.6414.1014.2814.28-5.18%22,990
Feb 27, 202615.6415.6414.1015.0615.060.33%34,376
Feb 26, 202615.4015.6114.8215.0115.01-0.53%16,716
Feb 25, 202616.1016.5414.1015.0915.09-8.82%87,672
Feb 24, 202616.4816.9315.9216.5516.552.22%6,319
Feb 23, 202617.5517.5515.4516.1916.19-2.41%8,957
Feb 20, 202618.0918.0915.6816.5916.59-3.99%15,148
Feb 19, 202618.0018.4616.8817.2816.73-2.32%24,251
Feb 18, 202617.3018.1117.3017.6917.131.96%7,024
Feb 17, 202617.0517.6416.9017.3516.802.24%11,751
Feb 16, 202616.7917.0516.3516.9716.437.20%11,812
Feb 13, 202616.0016.3815.7015.8315.33-1.55%11,083
Feb 12, 202616.9017.1115.7016.0815.57-5.24%13,177
Feb 11, 202616.4417.1016.4116.9716.431.98%2,771
Feb 10, 202616.5517.5316.5516.6416.11-1.48%5,945
Feb 9, 202615.7217.2415.7216.8916.358.48%6,513
Feb 6, 202616.6916.6914.9315.5715.071.10%8,968
Feb 5, 202614.5515.5314.5515.4014.919.07%989
Feb 4, 202614.4014.5313.8014.1213.67-0.07%15,012
Feb 3, 202613.9514.6013.1114.1313.681.29%18,018
Feb 2, 202613.1814.7513.1813.9513.51-1.06%1,176
Feb 1, 202615.4015.4014.0014.1013.65-3.69%8,442
Jan 30, 202613.1015.0013.1014.6414.174.57%15,832
Jan 29, 202614.4314.4814.0014.0013.55-0.57%1,299
Jan 28, 202614.3414.4513.7614.0813.63-0.64%995
Jan 27, 202615.6315.6314.1014.1713.72-5.09%1,601
Jan 23, 202614.2615.4414.2614.9314.453.61%6,696
Jan 22, 202613.8314.5813.0114.4113.955.41%22,384
Jan 21, 202613.9014.7013.5213.6713.23-4.07%4,884
Jan 20, 202614.6614.7914.2114.2513.80-3.26%2,341
Jan 19, 202615.3715.5314.6014.7314.26-2.26%2,750
Jan 16, 202615.6315.6314.7215.0714.591.01%4,821
Jan 14, 202615.2015.3914.9214.9214.45-1.58%4,623
Jan 13, 202614.9115.5914.9115.1614.68-2.26%8,089
Jan 12, 202615.4715.6915.0315.5115.02-1.84%2,563
Jan 9, 202616.2016.2015.4015.8015.30-0.32%7,672
Jan 8, 202616.0016.0915.3515.8515.35-0.31%2,980
Jan 7, 202616.0016.2215.8515.9015.39-1.61%1,551
Jan 6, 202616.4416.7215.9716.1615.651.76%1,291
Jan 5, 202614.9116.3514.9115.8815.37-3.41%18,965
Jan 2, 202616.0616.4516.0616.4415.922.56%908
Jan 1, 202616.3216.3215.9716.0315.52-0.74%1,395
Dec 31, 202516.4016.4016.0416.1515.640.75%1,014
Dec 30, 202518.9518.9515.8916.0315.52-1.11%1,252
Dec 29, 202515.0516.2915.0516.2115.690.75%1,082
Dec 26, 202518.0018.0015.8516.0915.580.75%188
Dec 24, 202516.1816.3015.8215.9715.46-1.30%4,218
Dec 23, 202516.4116.5215.9016.1815.671.12%17,607
Dec 22, 202516.0516.4516.0016.0015.49-3,697
Dec 19, 202516.5016.7616.0016.0015.491.27%227
Dec 18, 202516.1016.1015.7315.8015.30-1.80%838
Dec 17, 202516.3216.3216.0016.0915.58-1.41%2,850
Dec 16, 202514.9116.3214.9116.3215.800.37%1,347
Dec 15, 202516.0016.4615.9716.2615.741.63%631
Dec 12, 202515.9616.0115.6116.0015.490.25%3,649
Dec 11, 202516.0616.2815.4515.9615.45-0.56%340
Dec 10, 202515.8316.3715.7016.0515.540.19%3,562
Dec 9, 202515.9316.2015.9316.0215.51-0.80%377
Dec 8, 202516.4116.4116.0016.1515.64-1.64%2,093
Dec 5, 202516.7516.7516.2316.4215.90-1.50%1,349
Dec 4, 202516.6016.6716.3816.6716.142.52%120
Dec 3, 202516.6616.6615.7616.2615.74-1.09%1,607
Dec 2, 202516.4016.6016.0316.4415.921.61%1,216