Stratmont Industries Limited (BOM:530495)
India
· Delayed Price · Currency is INR 70.54
+3.35 (4.99%)
At close: Mar 9, 2026
Stratmont Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 68.53 | 70.54 | 65.87 | 70.54 | 70.54 | 4.99% | 1,802 |
| Mar 6, 2026 | 67.20 | 67.20 | 65.16 | 67.19 | 67.19 | 4.98% | 1,161 |
| Mar 5, 2026 | 64.10 | 65.08 | 64.00 | 64.00 | 64.00 | -2.16% | 429 |
| Mar 4, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -5.00% | 923 |
| Mar 2, 2026 | 69.90 | 69.90 | 65.13 | 68.85 | 68.85 | 0.45% | 786 |
| Feb 27, 2026 | 62.11 | 68.55 | 62.11 | 68.54 | 68.54 | 4.96% | 2,026 |
| Feb 26, 2026 | 72.16 | 72.16 | 65.30 | 65.30 | 65.30 | -4.99% | 1,479 |
| Feb 25, 2026 | 72.00 | 72.00 | 68.56 | 68.73 | 68.63 | -0.38% | 900 |
| Feb 24, 2026 | 70.50 | 70.90 | 64.90 | 68.99 | 68.89 | 2.16% | 4,633 |
| Feb 23, 2026 | 66.96 | 67.53 | 66.89 | 67.53 | 67.43 | 4.99% | 3,132 |
| Feb 20, 2026 | 61.57 | 64.32 | 61.25 | 64.32 | 64.23 | 5.00% | 4,722 |
| Feb 19, 2026 | 60.81 | 64.50 | 58.75 | 61.26 | 61.17 | -0.28% | 4,420 |
| Feb 18, 2026 | 64.01 | 64.01 | 61.43 | 61.43 | 61.34 | -5.00% | 1,832 |
| Feb 17, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.57 | -5.00% | 5,292 |
| Feb 16, 2026 | 68.10 | 70.90 | 68.06 | 68.06 | 67.96 | -5.00% | 2,542 |
| Feb 13, 2026 | 72.30 | 72.30 | 71.64 | 71.64 | 71.54 | -5.00% | 2,170 |
| Feb 12, 2026 | 75.05 | 78.98 | 75.05 | 75.41 | 75.30 | -3.83% | 2,373 |
| Feb 11, 2026 | 80.94 | 85.01 | 78.00 | 78.41 | 78.30 | -5.24% | 11,298 |
| Feb 10, 2026 | 88.50 | 88.50 | 81.12 | 82.75 | 82.63 | -2.13% | 9,619 |
| Feb 9, 2026 | 90.01 | 92.00 | 82.35 | 84.55 | 84.43 | -6.07% | 39,829 |
| Feb 6, 2026 | 90.01 | 90.01 | 80.20 | 90.01 | 89.88 | 20.00% | 87,078 |
| Feb 5, 2026 | 73.00 | 75.01 | 68.90 | 75.01 | 74.90 | 20.00% | 13,379 |
| Feb 4, 2026 | 62.65 | 62.65 | 56.05 | 62.51 | 62.42 | 9.74% | 10,830 |
| Feb 3, 2026 | 57.20 | 57.22 | 52.00 | 56.96 | 56.88 | 9.50% | 10,679 |
| Feb 2, 2026 | 55.88 | 55.88 | 51.05 | 52.02 | 51.94 | -6.89% | 759 |
| Feb 1, 2026 | 55.00 | 58.99 | 50.02 | 55.87 | 55.79 | 3.46% | 325 |
| Jan 30, 2026 | 58.00 | 58.00 | 52.01 | 54.00 | 53.92 | 1.96% | 2,446 |
| Jan 29, 2026 | 53.00 | 54.99 | 52.00 | 52.96 | 52.88 | 5.92% | 573 |
| Jan 28, 2026 | 51.08 | 55.50 | 46.40 | 50.00 | 49.93 | -1.63% | 436 |
| Jan 27, 2026 | 46.79 | 51.46 | 45.31 | 50.83 | 50.76 | 8.63% | 3,022 |
| Jan 23, 2026 | 52.89 | 52.89 | 45.36 | 46.79 | 46.72 | -5.53% | 563 |
| Jan 22, 2026 | 50.00 | 50.50 | 47.03 | 49.53 | 49.46 | 6.36% | 2,969 |
| Jan 21, 2026 | 48.00 | 49.95 | 46.12 | 46.57 | 46.50 | -8.67% | 9,385 |
| Jan 20, 2026 | 51.00 | 51.00 | 50.50 | 50.99 | 50.92 | -0.70% | 127 |
| Jan 19, 2026 | 50.75 | 55.99 | 50.75 | 51.35 | 51.28 | -5.47% | 725 |
| Jan 16, 2026 | 51.00 | 54.65 | 49.06 | 54.32 | 54.24 | 8.64% | 1,759 |
| Jan 14, 2026 | 50.37 | 51.00 | 50.00 | 50.00 | 49.93 | -0.73% | 487 |
| Jan 13, 2026 | 48.76 | 51.07 | 48.76 | 50.37 | 50.30 | 3.39% | 954 |
| Jan 12, 2026 | 51.98 | 54.95 | 48.00 | 48.72 | 48.65 | -6.25% | 1,926 |
| Jan 9, 2026 | 55.50 | 55.50 | 51.00 | 51.97 | 51.89 | -6.36% | 2,086 |
| Jan 8, 2026 | 62.00 | 62.00 | 55.50 | 55.50 | 55.42 | -3.09% | 1,981 |
| Jan 7, 2026 | 57.00 | 58.65 | 57.00 | 57.27 | 57.19 | -7.04% | 3,619 |
| Jan 6, 2026 | 62.12 | 63.79 | 60.90 | 61.61 | 61.52 | 1.17% | 147 |
| Jan 5, 2026 | 61.00 | 62.80 | 60.00 | 60.90 | 60.81 | -0.81% | 242 |
| Jan 2, 2026 | 63.00 | 63.79 | 60.10 | 61.40 | 61.31 | 2.04% | 1,241 |
| Jan 1, 2026 | 55.38 | 62.00 | 55.35 | 60.17 | 60.08 | 5.64% | 933 |
| Dec 31, 2025 | 65.00 | 65.00 | 55.35 | 56.96 | 56.88 | -6.08% | 1,512 |
| Dec 30, 2025 | 60.69 | 60.69 | 59.00 | 60.65 | 60.56 | -0.07% | 254 |
| Dec 29, 2025 | 63.00 | 63.80 | 58.26 | 60.69 | 60.60 | -2.11% | 2,656 |
| Dec 26, 2025 | 62.30 | 64.00 | 60.02 | 62.00 | 61.91 | -2.56% | 4,990 |
| Dec 24, 2025 | 63.99 | 63.99 | 62.30 | 63.63 | 63.54 | 0.76% | 1,210 |
| Dec 23, 2025 | 65.90 | 66.80 | 62.90 | 63.15 | 63.06 | -4.30% | 2,663 |
| Dec 22, 2025 | 65.39 | 66.48 | 61.65 | 65.99 | 65.89 | 1.35% | 1,130 |
| Dec 19, 2025 | 61.86 | 66.99 | 60.00 | 65.11 | 65.02 | 4.70% | 8,588 |
| Dec 18, 2025 | 60.65 | 65.00 | 60.65 | 62.19 | 62.10 | -4.18% | 856 |
| Dec 17, 2025 | 66.90 | 66.90 | 64.90 | 64.90 | 64.81 | -0.15% | 162 |
| Dec 16, 2025 | 67.39 | 67.39 | 65.00 | 65.00 | 64.91 | -3.56% | 82 |
| Dec 15, 2025 | 72.49 | 72.49 | 66.00 | 67.40 | 67.30 | 2.12% | 765 |
| Dec 12, 2025 | 64.41 | 66.87 | 60.00 | 66.00 | 65.90 | 2.47% | 2,036 |
| Dec 11, 2025 | 64.92 | 64.92 | 64.00 | 64.41 | 64.32 | -2.76% | 604 |
| Dec 10, 2025 | 68.56 | 68.56 | 65.00 | 66.24 | 66.14 | 3.50% | 206 |
| Dec 9, 2025 | 68.25 | 68.25 | 63.00 | 64.00 | 63.91 | -4.49% | 6,238 |
| Dec 8, 2025 | 71.10 | 71.45 | 67.00 | 67.01 | 66.91 | -5.38% | 838 |
| Dec 5, 2025 | 66.00 | 71.99 | 63.13 | 70.82 | 70.72 | 6.21% | 1,124 |
| Dec 4, 2025 | 68.66 | 68.66 | 66.11 | 66.68 | 66.58 | -3.36% | 1,477 |
| Dec 3, 2025 | 66.00 | 70.00 | 66.00 | 69.00 | 68.90 | 3.46% | 702 |
| Dec 2, 2025 | 67.55 | 69.49 | 66.55 | 66.69 | 66.59 | -3.97% | 228 |
| Dec 1, 2025 | 68.80 | 71.27 | 65.50 | 69.45 | 69.35 | 2.30% | 619 |
| Nov 28, 2025 | 66.96 | 68.20 | 65.01 | 67.89 | 67.79 | 4.45% | 2,553 |
| Nov 27, 2025 | 64.35 | 67.06 | 63.00 | 65.00 | 64.91 | -1.80% | 1,942 |
| Nov 26, 2025 | 66.77 | 66.77 | 64.26 | 66.19 | 66.09 | 4.07% | 528 |
| Nov 25, 2025 | 64.26 | 67.45 | 62.35 | 63.60 | 63.51 | -1.03% | 1,481 |
| Nov 24, 2025 | 68.88 | 68.88 | 64.00 | 64.26 | 64.17 | -2.04% | 894 |
| Nov 21, 2025 | 67.37 | 70.75 | 65.05 | 65.60 | 65.50 | -3.10% | 1,281 |
| Nov 20, 2025 | 66.02 | 67.90 | 66.02 | 67.70 | 67.60 | 1.48% | 924 |
| Nov 19, 2025 | 67.20 | 69.83 | 66.50 | 66.71 | 66.61 | -2.66% | 1,075 |
| Nov 18, 2025 | 68.50 | 69.99 | 66.10 | 68.53 | 68.43 | 0.04% | 4,691 |
| Nov 17, 2025 | 66.27 | 68.80 | 66.25 | 68.50 | 68.40 | -1.24% | 262 |
| Nov 14, 2025 | 71.00 | 71.00 | 69.00 | 69.36 | 69.26 | 0.52% | 552 |
| Nov 13, 2025 | 70.60 | 70.60 | 69.00 | 69.00 | 68.90 | -1.37% | 686 |
| Nov 12, 2025 | 72.78 | 72.78 | 67.45 | 69.96 | 69.86 | 0.91% | 2,548 |
| Nov 11, 2025 | 70.09 | 70.09 | 66.55 | 69.33 | 69.23 | 1.39% | 2,711 |
| Nov 10, 2025 | 70.00 | 70.09 | 68.00 | 68.38 | 68.28 | -2.44% | 2,550 |
| Nov 7, 2025 | 70.99 | 70.99 | 67.05 | 70.09 | 69.99 | 2.22% | 1,697 |
| Nov 6, 2025 | 69.98 | 72.00 | 68.56 | 68.57 | 68.47 | -2.01% | 2,128 |
| Nov 4, 2025 | 72.33 | 72.33 | 69.50 | 69.98 | 69.88 | -3.25% | 1,185 |
| Nov 3, 2025 | 73.60 | 76.99 | 71.00 | 72.33 | 72.22 | -1.75% | 8,202 |
| Oct 31, 2025 | 73.95 | 73.95 | 71.10 | 73.62 | 73.51 | 0.12% | 1,284 |
| Oct 30, 2025 | 70.13 | 73.90 | 70.13 | 73.53 | 73.42 | 2.75% | 4,859 |
| Oct 29, 2025 | 71.84 | 72.59 | 69.00 | 71.56 | 71.46 | 2.45% | 4,631 |
| Oct 28, 2025 | 69.41 | 71.70 | 68.10 | 69.85 | 69.75 | 0.63% | 3,318 |
| Oct 27, 2025 | 74.40 | 74.40 | 69.03 | 69.41 | 69.31 | -2.20% | 6,001 |
| Oct 24, 2025 | 70.90 | 71.79 | 68.20 | 70.97 | 70.87 | 3.27% | 4,584 |
| Oct 23, 2025 | 72.90 | 72.90 | 68.00 | 68.72 | 68.62 | -1.59% | 4,362 |
| Oct 21, 2025 | 69.55 | 70.99 | 67.86 | 69.83 | 69.73 | 2.90% | 144 |
| Oct 20, 2025 | 70.19 | 71.00 | 67.71 | 67.86 | 67.76 | -3.80% | 3,460 |
| Oct 17, 2025 | 71.99 | 71.99 | 66.28 | 70.54 | 70.44 | 1.39% | 2,743 |
| Oct 16, 2025 | 70.60 | 72.00 | 69.01 | 69.57 | 69.47 | -1.46% | 3,126 |
| Oct 15, 2025 | 68.48 | 71.85 | 67.03 | 70.60 | 70.50 | 3.10% | 3,211 |
| Oct 14, 2025 | 72.00 | 72.00 | 68.46 | 68.48 | 68.38 | -4.97% | 6,517 |