Stratmont Industries Limited (BOM:530495)
India
· Delayed Price · Currency is INR 58.26
+1.14 (2.00%)
At close: Apr 28, 2026
Stratmont Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.26 | 58.55 | 58.26 | 58.50 | 58.50 | 0.41% | 16 |
| Apr 28, 2026 | 58.26 | 58.26 | 58.00 | 58.26 | 58.26 | 2.00% | 376 |
| Apr 27, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - | 101 |
| Apr 24, 2026 | 56.50 | 57.12 | 56.50 | 57.12 | 57.12 | 2.00% | 811 |
| Apr 23, 2026 | 56.19 | 56.19 | 56.00 | 56.00 | 56.00 | -0.34% | 328 |
| Apr 22, 2026 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | -1.99% | 1,295 |
| Apr 21, 2026 | 58.50 | 58.50 | 57.33 | 57.33 | 57.33 | -2.00% | 1,275 |
| Apr 20, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -1.32% | 1,521 |
| Apr 17, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | 2.00% | 484 |
| Apr 16, 2026 | 59.30 | 59.30 | 58.12 | 58.12 | 58.12 | -1.99% | 281 |
| Apr 15, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -2.00% | 961 |
| Apr 13, 2026 | 61.00 | 61.00 | 60.51 | 60.51 | 60.51 | -1.99% | 159 |
| Apr 10, 2026 | 63.00 | 63.00 | 61.74 | 61.74 | 61.74 | -2.00% | 722 |
| Apr 9, 2026 | 64.15 | 64.15 | 63.00 | 63.00 | 63.00 | -1.88% | 167 |
| Apr 8, 2026 | 63.31 | 64.60 | 62.00 | 64.21 | 64.21 | -0.60% | 1,708 |
| Apr 7, 2026 | 62.70 | 65.80 | 62.70 | 64.60 | 64.60 | -2.12% | 372 |
| Apr 6, 2026 | 62.71 | 66.30 | 60.80 | 66.00 | 66.00 | 3.14% | 2,095 |
| Apr 2, 2026 | 60.00 | 63.99 | 60.00 | 63.99 | 63.99 | 4.90% | 404 |
| Apr 1, 2026 | 58.45 | 61.36 | 58.00 | 61.00 | 61.00 | 4.36% | 322 |
| Mar 30, 2026 | 52.92 | 58.45 | 52.91 | 58.45 | 58.45 | 4.96% | 3,585 |
| Mar 27, 2026 | 55.71 | 55.97 | 55.69 | 55.69 | 55.69 | -5.00% | 862 |
| Mar 25, 2026 | 58.62 | 59.00 | 58.62 | 58.62 | 58.62 | -4.99% | 1,680 |
| Mar 24, 2026 | 68.00 | 68.00 | 61.70 | 61.70 | 61.70 | -4.99% | 1,095 |
| Mar 23, 2026 | 68.81 | 68.81 | 62.36 | 64.94 | 64.94 | -1.07% | 284 |
| Mar 20, 2026 | 69.09 | 69.09 | 65.64 | 65.64 | 65.64 | -4.99% | 748 |
| Mar 19, 2026 | 69.50 | 69.50 | 69.09 | 69.09 | 69.09 | -4.99% | 164 |
| Mar 18, 2026 | 69.20 | 72.99 | 66.51 | 72.72 | 72.72 | 3.92% | 1,382 |
| Mar 17, 2026 | 64.73 | 71.53 | 64.73 | 69.98 | 69.98 | 2.72% | 1,529 |
| Mar 16, 2026 | 74.53 | 74.53 | 67.45 | 68.13 | 68.13 | -4.03% | 605 |
| Mar 13, 2026 | 68.00 | 72.30 | 67.47 | 70.99 | 70.99 | -0.04% | 581 |
| Mar 12, 2026 | 70.37 | 74.75 | 68.22 | 71.02 | 71.02 | -1.10% | 622 |
| Mar 11, 2026 | 68.82 | 73.73 | 67.71 | 71.81 | 71.81 | 2.26% | 637 |
| Mar 10, 2026 | 70.54 | 74.06 | 69.84 | 70.22 | 70.22 | -0.45% | 526 |
| 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 |