Studds Accessories Limited (NSE:STUDDS)
India
· Delayed Price · Currency is INR 485.85
-5.05 (-1.03%)
At close: Apr 28, 2026
Studds Accessories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 494.00 | 494.00 | 484.00 | 490.90 | 490.90 | 0.91% | 8,957 |
| Apr 24, 2026 | 488.00 | 492.35 | 481.50 | 486.45 | 486.45 | -1.34% | 18,256 |
| Apr 23, 2026 | 497.00 | 503.70 | 486.00 | 493.05 | 493.05 | 0.13% | 12,107 |
| Apr 22, 2026 | 490.25 | 494.50 | 485.70 | 492.40 | 492.40 | 0.40% | 13,687 |
| Apr 21, 2026 | 488.25 | 492.95 | 485.10 | 490.45 | 490.45 | 0.45% | 14,230 |
| Apr 20, 2026 | 488.45 | 493.30 | 483.00 | 488.25 | 488.25 | -0.04% | 10,659 |
| Apr 17, 2026 | 478.70 | 492.05 | 474.95 | 488.45 | 488.45 | 1.98% | 34,919 |
| Apr 16, 2026 | 471.45 | 480.00 | 471.05 | 478.95 | 478.95 | 1.59% | 21,565 |
| Apr 15, 2026 | 458.70 | 473.25 | 457.00 | 471.45 | 471.45 | 3.80% | 42,335 |
| Apr 13, 2026 | 442.20 | 456.00 | 442.20 | 454.20 | 454.20 | 0.25% | 11,658 |
| Apr 10, 2026 | 456.00 | 456.00 | 448.70 | 453.05 | 453.05 | 0.96% | 47,060 |
| Apr 9, 2026 | 458.00 | 458.00 | 446.75 | 448.75 | 448.75 | -0.95% | 51,489 |
| Apr 8, 2026 | 453.00 | 458.95 | 450.50 | 453.05 | 453.05 | 1.71% | 52,267 |
| Apr 7, 2026 | 441.30 | 451.35 | 441.30 | 445.45 | 445.45 | 0.10% | 31,318 |
| Apr 6, 2026 | 458.60 | 458.60 | 441.05 | 445.00 | 445.00 | -1.17% | 53,239 |
| Apr 2, 2026 | 448.20 | 459.95 | 444.15 | 450.25 | 450.25 | -0.40% | 17,455 |
| Apr 1, 2026 | 450.90 | 472.00 | 448.20 | 452.05 | 452.05 | 0.72% | 33,426 |
| Mar 30, 2026 | 461.00 | 464.85 | 445.50 | 448.80 | 448.80 | -3.37% | 135,074 |
| Mar 27, 2026 | 476.55 | 476.55 | 461.10 | 464.45 | 464.45 | -3.58% | 133,415 |
| Mar 25, 2026 | 478.00 | 487.90 | 476.95 | 481.70 | 481.70 | 0.83% | 43,337 |
| Mar 24, 2026 | 483.00 | 485.70 | 473.05 | 477.75 | 477.75 | -0.74% | 33,045 |
| Mar 23, 2026 | 485.00 | 485.00 | 470.15 | 481.30 | 481.30 | -1.91% | 28,003 |
| Mar 20, 2026 | 484.90 | 493.90 | 484.90 | 490.65 | 490.65 | 1.19% | 19,540 |
| Mar 19, 2026 | 491.50 | 491.50 | 476.65 | 484.90 | 484.90 | -2.09% | 71,051 |
| Mar 18, 2026 | 510.20 | 525.00 | 490.60 | 495.25 | 495.25 | -3.11% | 129,833 |
| Mar 17, 2026 | 510.00 | 515.35 | 505.50 | 511.15 | 511.15 | -0.05% | 13,675 |
| Mar 16, 2026 | 508.40 | 513.40 | 498.05 | 511.40 | 511.40 | 0.09% | 25,712 |
| Mar 13, 2026 | 515.00 | 515.00 | 505.00 | 510.95 | 510.95 | -0.68% | 24,257 |
| Mar 12, 2026 | 508.00 | 519.20 | 508.00 | 514.45 | 514.45 | -1.12% | 14,861 |
| Mar 11, 2026 | 513.30 | 522.40 | 510.55 | 520.30 | 520.30 | 0.66% | 21,045 |
| Mar 10, 2026 | 505.05 | 520.00 | 505.00 | 516.90 | 516.90 | 2.00% | 35,217 |
| Mar 9, 2026 | 505.55 | 509.40 | 496.30 | 506.75 | 506.75 | -1.08% | 24,923 |
| Mar 6, 2026 | 503.00 | 514.55 | 503.00 | 512.30 | 512.30 | 0.32% | 21,312 |
| Mar 5, 2026 | 507.10 | 512.70 | 507.10 | 510.65 | 510.65 | 0.38% | 14,192 |
| Mar 4, 2026 | 500.00 | 510.15 | 491.60 | 508.70 | 508.70 | -0.28% | 35,047 |
| Mar 2, 2026 | 478.05 | 512.60 | 478.05 | 510.15 | 510.15 | -1.90% | 32,649 |
| Feb 27, 2026 | 518.00 | 521.50 | 514.00 | 520.05 | 520.05 | 0.03% | 12,272 |
| Feb 26, 2026 | 520.15 | 521.95 | 516.95 | 519.90 | 519.90 | -0.05% | 24,255 |
| Feb 25, 2026 | 523.85 | 523.85 | 516.05 | 520.15 | 520.15 | -0.04% | 17,476 |
| Feb 24, 2026 | 520.00 | 522.60 | 515.55 | 520.35 | 520.35 | -0.01% | 30,167 |
| Feb 23, 2026 | 517.70 | 522.40 | 515.15 | 520.40 | 520.40 | 0.52% | 18,390 |
| Feb 20, 2026 | 514.05 | 520.00 | 513.20 | 517.70 | 517.70 | -0.62% | 14,709 |
| Feb 19, 2026 | 514.15 | 525.55 | 512.10 | 520.95 | 520.95 | 0.79% | 34,000 |
| Feb 18, 2026 | 513.00 | 519.95 | 511.05 | 516.85 | 516.85 | -0.10% | 31,853 |
| Feb 17, 2026 | 513.00 | 518.95 | 509.55 | 517.35 | 517.35 | 0.53% | 14,922 |
| Feb 16, 2026 | 495.00 | 520.00 | 490.70 | 514.60 | 514.60 | 3.56% | 43,952 |
| Feb 13, 2026 | 513.50 | 515.20 | 491.00 | 496.90 | 496.90 | -4.49% | 27,228 |
| Feb 12, 2026 | 515.50 | 522.00 | 512.20 | 520.25 | 520.25 | -0.07% | 19,798 |
| Feb 11, 2026 | 525.00 | 525.00 | 513.55 | 520.60 | 520.60 | -0.01% | 21,889 |
| Feb 10, 2026 | 507.75 | 529.00 | 507.75 | 520.65 | 520.65 | 2.03% | 46,208 |
| Feb 9, 2026 | 504.40 | 511.00 | 504.40 | 510.30 | 510.30 | 0.51% | 22,023 |
| Feb 6, 2026 | 498.15 | 509.00 | 491.45 | 507.70 | 507.70 | 0.38% | 31,979 |
| Feb 5, 2026 | 508.95 | 508.95 | 501.80 | 505.80 | 505.80 | -0.59% | 16,779 |
| Feb 4, 2026 | 499.05 | 512.00 | 498.00 | 508.80 | 508.80 | 1.02% | 63,153 |
| Feb 3, 2026 | 490.90 | 508.90 | 482.60 | 503.65 | 503.65 | 4.43% | 69,526 |
| Feb 2, 2026 | 485.60 | 488.00 | 475.00 | 482.30 | 482.30 | -2.20% | 157,622 |
| Feb 1, 2026 | 500.00 | 505.20 | 489.00 | 493.15 | 493.15 | -1.98% | 19,973 |
| Jan 30, 2026 | 489.95 | 510.00 | 489.95 | 503.10 | 503.10 | 1.81% | 69,190 |
| Jan 29, 2026 | 501.10 | 501.50 | 492.00 | 494.15 | 494.15 | -1.83% | 21,270 |
| Jan 28, 2026 | 490.50 | 507.20 | 489.25 | 503.35 | 503.35 | 2.61% | 22,139 |
| Jan 27, 2026 | 495.05 | 509.00 | 480.60 | 490.55 | 490.55 | -1.16% | 38,074 |
| Jan 23, 2026 | 514.00 | 515.00 | 492.00 | 496.30 | 496.30 | -3.53% | 24,551 |
| Jan 22, 2026 | 503.00 | 519.00 | 502.30 | 514.45 | 514.45 | 2.51% | 31,171 |
| Jan 21, 2026 | 499.40 | 505.00 | 484.50 | 501.85 | 501.85 | 0.67% | 86,856 |
| Jan 20, 2026 | 520.50 | 520.50 | 492.55 | 498.50 | 498.50 | -4.23% | 112,360 |
| Jan 19, 2026 | 523.00 | 529.65 | 520.10 | 520.50 | 520.50 | -1.84% | 54,655 |
| Jan 16, 2026 | 533.20 | 534.05 | 526.50 | 530.25 | 530.25 | -0.51% | 38,800 |
| Jan 14, 2026 | 528.00 | 533.95 | 525.00 | 532.95 | 532.95 | - | 22,072 |
| Jan 13, 2026 | 520.45 | 538.25 | 520.45 | 532.95 | 532.95 | 2.51% | 50,655 |
| Jan 12, 2026 | 521.00 | 526.65 | 513.35 | 519.90 | 519.90 | -1.35% | 47,983 |
| Jan 9, 2026 | 528.00 | 531.75 | 523.00 | 527.00 | 527.00 | -1.03% | 48,154 |
| Jan 8, 2026 | 541.80 | 545.00 | 526.10 | 532.50 | 532.50 | -1.73% | 46,304 |
| Jan 7, 2026 | 545.00 | 549.90 | 538.10 | 541.90 | 541.90 | 0.43% | 58,529 |
| Jan 6, 2026 | 547.50 | 547.50 | 535.10 | 539.60 | 539.60 | -0.33% | 30,399 |
| Jan 5, 2026 | 538.30 | 550.00 | 538.30 | 541.40 | 541.40 | -0.15% | 56,108 |
| Jan 2, 2026 | 533.50 | 544.40 | 528.00 | 542.20 | 542.20 | 1.90% | 35,731 |
| Jan 1, 2026 | 538.00 | 538.20 | 529.00 | 532.10 | 532.10 | -1.21% | 16,175 |
| Dec 31, 2025 | 528.00 | 539.90 | 528.00 | 538.60 | 538.60 | 1.64% | 38,666 |
| Dec 30, 2025 | 531.30 | 537.45 | 527.00 | 529.90 | 529.90 | -1.26% | 35,443 |
| Dec 29, 2025 | 529.20 | 539.85 | 526.20 | 536.65 | 536.65 | 1.08% | 98,869 |
| Dec 26, 2025 | 533.00 | 535.20 | 529.35 | 530.90 | 530.90 | -1.30% | 42,802 |
| Dec 24, 2025 | 548.95 | 548.95 | 534.00 | 537.90 | 537.90 | -1.31% | 58,243 |
| Dec 23, 2025 | 540.65 | 551.45 | 538.00 | 545.05 | 545.05 | 0.07% | 53,765 |
| Dec 22, 2025 | 534.00 | 548.00 | 534.00 | 544.65 | 544.65 | 2.07% | 69,556 |
| Dec 19, 2025 | 533.60 | 544.90 | 522.60 | 533.60 | 533.60 | 0.13% | 122,251 |
| Dec 18, 2025 | 540.05 | 540.50 | 530.00 | 532.90 | 532.90 | -1.72% | 49,274 |
| Dec 17, 2025 | 550.70 | 551.65 | 537.50 | 542.25 | 542.25 | -1.63% | 59,964 |
| Dec 16, 2025 | 557.00 | 563.90 | 548.25 | 551.25 | 551.25 | -0.85% | 147,268 |
| Dec 15, 2025 | 543.50 | 558.50 | 535.15 | 555.95 | 555.95 | 2.08% | 127,746 |
| Dec 12, 2025 | 535.20 | 545.90 | 533.25 | 544.60 | 544.60 | 1.88% | 76,332 |
| Dec 11, 2025 | 522.00 | 539.90 | 520.45 | 534.55 | 534.55 | 2.22% | 71,901 |
| Dec 10, 2025 | 520.00 | 524.40 | 517.60 | 522.95 | 522.95 | 0.89% | 91,722 |
| Dec 9, 2025 | 522.90 | 522.90 | 503.00 | 518.35 | 518.35 | -0.89% | 242,420 |
| Dec 8, 2025 | 532.00 | 537.85 | 521.00 | 523.00 | 523.00 | -2.42% | 238,054 |
| Dec 5, 2025 | 535.55 | 541.00 | 527.10 | 535.95 | 535.95 | -1.21% | 176,275 |
| Dec 4, 2025 | 540.65 | 545.20 | 539.40 | 542.50 | 542.50 | -0.60% | 115,752 |
| Dec 3, 2025 | 546.05 | 553.15 | 539.00 | 545.75 | 545.75 | 0.43% | 203,180 |
| Dec 2, 2025 | 544.00 | 555.20 | 535.30 | 543.40 | 543.40 | -0.34% | 162,131 |
| Dec 1, 2025 | 547.90 | 551.95 | 539.10 | 545.25 | 545.25 | -0.45% | 197,609 |
| Nov 28, 2025 | 548.55 | 553.30 | 540.10 | 547.70 | 547.70 | -0.55% | 177,454 |