Stanpacks (India) Limited (BOM:530931)
India
· Delayed Price · Currency is INR 10.67
-0.56 (-4.99%)
At close: Mar 9, 2026
Stanpacks (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.70 | 10.71 | 10.67 | 10.67 | 10.67 | -4.99% | 7,578 |
| Mar 6, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 4.95% | 366 |
| Mar 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 4.90% | 2 |
| Mar 4, 2026 | 9.71 | 10.20 | 9.71 | 10.20 | 10.20 | -0.20% | 2,902 |
| Mar 2, 2026 | 10.17 | 10.22 | 10.17 | 10.22 | 10.22 | -4.49% | 100 |
| Feb 27, 2026 | 11.80 | 11.80 | 10.70 | 10.70 | 10.70 | -4.80% | 200 |
| Feb 26, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -4.58% | 4 |
| Feb 25, 2026 | 12.51 | 13.00 | 11.78 | 11.78 | 11.78 | -4.92% | 30 |
| Feb 24, 2026 | 12.30 | 12.39 | 11.22 | 12.39 | 12.39 | 5.00% | 1,213 |
| Feb 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 4 |
| Feb 20, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | 3.15% | 747 |
| Feb 19, 2026 | 10.79 | 11.44 | 10.79 | 11.44 | 11.44 | 4.95% | 12 |
| Feb 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.91% | 701 |
| Feb 17, 2026 | 11.40 | 11.40 | 10.39 | 10.39 | 10.39 | -4.94% | 12 |
| Feb 16, 2026 | 11.50 | 11.50 | 10.93 | 10.93 | 10.93 | -4.96% | 432 |
| Feb 13, 2026 | 11.20 | 11.50 | 10.66 | 11.50 | 11.50 | 2.68% | 102 |
| Feb 12, 2026 | 10.83 | 11.20 | 10.83 | 11.20 | 11.20 | -1.67% | 2,182 |
| Feb 11, 2026 | 11.39 | 11.39 | 11.25 | 11.39 | 11.39 | 4.98% | 1,891 |
| Feb 10, 2026 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 0.09% | 2,084 |
| Feb 9, 2026 | 11.12 | 11.12 | 10.84 | 10.84 | 10.84 | -2.52% | 16,405 |
| Feb 6, 2026 | 11.11 | 11.12 | 11.11 | 11.12 | 11.12 | -2.11% | 2,219 |
| Feb 5, 2026 | 11.03 | 11.36 | 11.03 | 11.36 | 11.36 | -2.07% | 7,254 |
| Feb 4, 2026 | 11.59 | 11.60 | 11.59 | 11.60 | 11.60 | 4.98% | 451 |
| Feb 3, 2026 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | -4.74% | 207 |
| Feb 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 4.04% | 110 |
| Feb 1, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -4.46% | 1,388 |
| Jan 30, 2026 | 12.27 | 12.27 | 11.67 | 11.67 | 11.67 | -4.89% | 103 |
| Jan 29, 2026 | 11.70 | 12.27 | 11.70 | 12.27 | 12.27 | -0.08% | 1,050 |
| Jan 28, 2026 | 11.70 | 12.28 | 11.70 | 12.28 | 12.28 | 4.96% | 2,064 |
| Jan 27, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 2.63% | 740 |
| Jan 23, 2026 | 11.84 | 11.84 | 11.40 | 11.40 | 11.40 | 0.88% | 1,797 |
| Jan 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.09% | 615 |
| Jan 21, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.44% | 1 |
| Jan 20, 2026 | 12.00 | 12.00 | 11.32 | 11.36 | 11.36 | -4.54% | 3,184 |
| Jan 19, 2026 | 11.97 | 11.97 | 11.90 | 11.90 | 11.90 | 4.39% | 401 |
| Jan 16, 2026 | 11.99 | 11.99 | 11.40 | 11.40 | 11.40 | -4.92% | 418 |
| Jan 14, 2026 | 12.10 | 12.10 | 11.99 | 11.99 | 11.99 | 3.90% | 888 |
| Jan 13, 2026 | 12.11 | 12.11 | 11.54 | 11.54 | 11.54 | - | 15,547 |
| Jan 12, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 1 |
| Jan 9, 2026 | 11.54 | 11.54 | 10.65 | 11.54 | 11.54 | 4.91% | 611 |
| Jan 8, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 4.46% | 27,679 |
| Jan 7, 2026 | 10.04 | 10.53 | 10.04 | 10.53 | 10.53 | -0.09% | 7,145 |
| Jan 6, 2026 | 11.05 | 11.05 | 10.51 | 10.54 | 10.54 | -4.62% | 1,156 |
| Jan 5, 2026 | 10.53 | 11.05 | 10.53 | 11.05 | 11.05 | 4.94% | 208 |
| Jan 2, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -4.79% | 60 |
| Jan 1, 2026 | 12.11 | 12.11 | 11.00 | 11.06 | 11.06 | -4.24% | 130 |
| Dec 31, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 2,684 |
| Dec 30, 2025 | 11.01 | 11.55 | 11.01 | 11.55 | 11.55 | 5.00% | 10,456 |
| Dec 29, 2025 | 11.45 | 11.95 | 11.00 | 11.00 | 11.00 | -3.93% | 2,002 |
| Dec 26, 2025 | 10.91 | 11.45 | 10.91 | 11.45 | 11.45 | 4.95% | 6,650 |
| Dec 24, 2025 | 10.80 | 11.91 | 10.80 | 10.91 | 10.91 | -3.88% | 1,209 |
| Dec 23, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 5.00% | 2,608 |
| Dec 22, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 1,010 |
| Dec 19, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% | 2,001 |
| Dec 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.42% | 3 |
| Dec 17, 2025 | 11.05 | 11.30 | 11.05 | 11.30 | 11.30 | -0.18% | 651 |
| Dec 16, 2025 | 11.33 | 11.33 | 11.32 | 11.32 | 11.32 | - | 2,049 |
| Dec 15, 2025 | 11.62 | 11.62 | 11.32 | 11.32 | 11.32 | -2.58% | 1,378 |
| Dec 12, 2025 | 12.24 | 12.84 | 11.62 | 11.62 | 11.62 | -4.99% | 5,241 |
| Dec 11, 2025 | 11.65 | 12.23 | 11.62 | 12.23 | 12.23 | 4.98% | 2,401 |
| Dec 10, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | -2.02% | 1,750 |
| Dec 9, 2025 | 12.50 | 12.50 | 11.89 | 11.89 | 11.89 | -4.88% | 1,314 |
| Dec 8, 2025 | 12.31 | 12.90 | 12.31 | 12.50 | 12.50 | 1.54% | 11 |
| Dec 5, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -4.87% | 25 |
| Dec 4, 2025 | 11.75 | 12.94 | 11.75 | 12.94 | 12.94 | 4.95% | 2,623 |
| Dec 3, 2025 | 12.33 | 12.33 | 12.32 | 12.33 | 12.33 | 4.94% | 2,000 |
| Dec 2, 2025 | 12.20 | 12.20 | 11.75 | 11.75 | 11.75 | 0.86% | 11 |
| Dec 1, 2025 | 11.62 | 11.71 | 11.62 | 11.65 | 11.65 | -4.35% | 3,255 |
| Nov 28, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 5.00% | 6,836 |
| Nov 27, 2025 | 12.40 | 12.40 | 11.56 | 11.60 | 11.60 | -1.78% | 392 |
| Nov 26, 2025 | 11.80 | 11.81 | 11.80 | 11.81 | 11.81 | -4.45% | 20 |
| Nov 25, 2025 | 12.36 | 13.40 | 12.36 | 12.36 | 12.36 | -3.81% | 170 |
| Nov 24, 2025 | 12.95 | 13.45 | 12.83 | 12.85 | 12.85 | -4.81% | 13,630 |
| Nov 21, 2025 | 14.05 | 14.09 | 13.50 | 13.50 | 13.50 | -4.26% | 3,306 |
| Nov 20, 2025 | 14.49 | 14.49 | 14.10 | 14.10 | 14.10 | -4.41% | 12 |
| Nov 19, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 4.68% | 60 |
| Nov 18, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.71% | 4 |
| Nov 17, 2025 | 13.40 | 13.99 | 13.30 | 13.99 | 13.99 | - | 3,263 |
| Nov 14, 2025 | 14.17 | 14.17 | 13.50 | 13.99 | 13.99 | -1.27% | 615 |
| Nov 13, 2025 | 13.31 | 14.70 | 13.31 | 14.17 | 14.17 | 1.21% | 11,150 |
| Nov 12, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.78% | 510 |
| Nov 11, 2025 | 13.41 | 14.11 | 13.40 | 14.11 | 14.11 | 4.99% | 5,001 |
| Nov 10, 2025 | 13.50 | 13.50 | 12.90 | 13.44 | 13.44 | -0.81% | 3,108 |
| Nov 7, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 3,152 |
| Nov 6, 2025 | 14.70 | 14.70 | 13.55 | 13.55 | 13.55 | -3.21% | 2 |
| Nov 4, 2025 | 14.17 | 14.17 | 14.00 | 14.00 | 14.00 | -1.20% | 3,744 |
| Nov 3, 2025 | 13.70 | 15.14 | 13.70 | 14.17 | 14.17 | -1.73% | 22,366 |
| Oct 31, 2025 | 14.49 | 14.49 | 14.42 | 14.42 | 14.42 | 4.49% | 10 |
| Oct 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 10 |
| Oct 29, 2025 | 13.80 | 13.80 | 13.75 | 13.80 | 13.80 | - | 1,531 |
| Oct 28, 2025 | 13.80 | 13.80 | 13.36 | 13.80 | 13.80 | - | 2,678 |
| Oct 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 406 |
| Oct 24, 2025 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | -3.97% | 13,820 |
| Oct 23, 2025 | 15.12 | 15.12 | 14.37 | 14.37 | 14.37 | -4.96% | 4,854 |
| Oct 21, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 5.00% | 51 |
| Oct 20, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | 3,026 |
| Oct 17, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 5,082 |
| Oct 16, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | -0.62% | 763 |
| Oct 15, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | 3,542 |
| Oct 14, 2025 | 14.59 | 15.29 | 14.59 | 14.59 | 14.59 | -4.95% | 3,100 |