Studio LSD Limited (NSE:STUDIOLSD)
India
· Delayed Price · Currency is INR 12.25
0.00 (0.00%)
At close: Apr 29, 2026
Studio LSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.20 | 12.25 | 12.00 | 12.25 | 12.25 | - | 8,000 |
| Apr 28, 2026 | 12.10 | 12.50 | 12.10 | 12.25 | 12.25 | 2.51% | 28,000 |
| Apr 27, 2026 | 11.80 | 11.95 | 11.35 | 11.95 | 11.95 | 4.82% | 30,000 |
| Apr 24, 2026 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -5.00% | 56,000 |
| Apr 23, 2026 | 11.85 | 12.30 | 11.85 | 12.00 | 12.00 | -0.41% | 18,000 |
| Apr 22, 2026 | 12.05 | 12.50 | 12.05 | 12.05 | 12.05 | -4.74% | 78,000 |
| Apr 21, 2026 | 12.75 | 13.05 | 12.65 | 12.65 | 12.65 | -4.89% | 90,000 |
| Apr 20, 2026 | 13.65 | 13.90 | 12.90 | 13.30 | 13.30 | -0.75% | 30,000 |
| Apr 17, 2026 | 13.50 | 13.80 | 13.40 | 13.40 | 13.40 | -4.96% | 66,000 |
| Apr 16, 2026 | 14.15 | 14.65 | 14.00 | 14.10 | 14.10 | -4.08% | 110,000 |
| Apr 15, 2026 | 14.60 | 15.00 | 14.15 | 14.70 | 14.70 | 0.68% | 106,000 |
| Apr 13, 2026 | 14.70 | 14.70 | 13.55 | 14.60 | 14.60 | 8.96% | 486,000 |
| Apr 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 9.84% | 50,000 |
| Apr 9, 2026 | 11.15 | 12.20 | 11.00 | 12.20 | 12.20 | 9.91% | 108,000 |
| Apr 8, 2026 | 10.20 | 11.30 | 10.15 | 11.10 | 11.10 | 13.85% | 136,000 |
| Apr 7, 2026 | 9.15 | 10.05 | 9.15 | 9.75 | 9.75 | 10.80% | 52,000 |
| Apr 6, 2026 | 8.70 | 9.00 | 8.70 | 8.80 | 8.80 | -0.56% | 40,000 |
| Apr 2, 2026 | 9.30 | 9.30 | 8.30 | 8.85 | 8.85 | - | 40,000 |
| Apr 1, 2026 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | 19.59% | 50,000 |
| Mar 30, 2026 | 8.65 | 8.80 | 7.15 | 7.40 | 7.40 | -14.45% | 204,000 |
| Mar 27, 2026 | 9.35 | 9.35 | 8.55 | 8.65 | 8.65 | -7.98% | 208,000 |
| Mar 25, 2026 | 9.65 | 9.65 | 9.35 | 9.40 | 9.40 | -2.59% | 60,000 |
| Mar 24, 2026 | 9.75 | 9.75 | 9.30 | 9.65 | 9.65 | - | 140,000 |
| Mar 23, 2026 | 9.60 | 9.80 | 9.35 | 9.65 | 9.65 | -1.03% | 172,000 |
| Mar 20, 2026 | 9.55 | 9.80 | 9.55 | 9.75 | 9.75 | 0.52% | 22,000 |
| Mar 19, 2026 | 9.80 | 9.90 | 9.55 | 9.70 | 9.70 | - | 36,000 |
| Mar 18, 2026 | 9.70 | 9.85 | 9.60 | 9.70 | 9.70 | - | 48,000 |
| Mar 17, 2026 | 9.75 | 9.90 | 9.55 | 9.70 | 9.70 | 1.57% | 40,000 |
| Mar 16, 2026 | 9.90 | 9.90 | 9.55 | 9.55 | 9.55 | -4.02% | 36,000 |
| Mar 13, 2026 | 10.05 | 10.05 | 9.90 | 9.95 | 9.95 | -2.45% | 38,000 |
| Mar 12, 2026 | 10.05 | 10.20 | 9.90 | 10.20 | 10.20 | - | 70,000 |
| Mar 11, 2026 | 10.15 | 10.30 | 9.75 | 10.20 | 10.20 | -0.97% | 104,000 |
| Mar 10, 2026 | 10.40 | 10.40 | 10.25 | 10.30 | 10.30 | -0.48% | 46,000 |
| Mar 9, 2026 | 10.00 | 10.35 | 10.00 | 10.35 | 10.35 | 2.48% | 48,000 |
| Mar 6, 2026 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | 1.00% | 16,000 |
| Mar 5, 2026 | 10.15 | 10.25 | 10.00 | 10.00 | 10.00 | -2.44% | 24,000 |
| Mar 4, 2026 | 9.90 | 10.40 | 9.90 | 10.25 | 10.25 | - | 50,000 |
| Mar 2, 2026 | 9.80 | 10.35 | 9.80 | 10.25 | 10.25 | 2.50% | 110,000 |
| Feb 27, 2026 | 10.00 | 10.40 | 9.90 | 10.00 | 10.00 | -1.48% | 66,000 |
| Feb 26, 2026 | 10.35 | 10.35 | 10.10 | 10.15 | 10.15 | -1.93% | 20,000 |
| Feb 25, 2026 | 10.30 | 10.45 | 10.15 | 10.35 | 10.35 | - | 60,000 |
| Feb 24, 2026 | 10.05 | 10.40 | 10.05 | 10.35 | 10.35 | -0.96% | 36,000 |
| Feb 23, 2026 | 10.00 | 10.50 | 10.00 | 10.45 | 10.45 | - | 50,000 |
| Feb 20, 2026 | 10.15 | 10.45 | 10.10 | 10.45 | 10.45 | 1.95% | 20,000 |
| Feb 19, 2026 | 10.25 | 10.55 | 9.90 | 10.25 | 10.25 | -1.44% | 36,000 |
| Feb 18, 2026 | 10.40 | 10.65 | 10.40 | 10.40 | 10.40 | - | 16,000 |
| Feb 17, 2026 | 10.80 | 10.80 | 10.35 | 10.40 | 10.40 | -3.70% | 22,000 |
| Feb 16, 2026 | 10.25 | 10.90 | 10.25 | 10.80 | 10.80 | 2.37% | 50,000 |
| Feb 13, 2026 | 10.40 | 10.55 | 10.25 | 10.55 | 10.55 | 0.96% | 34,000 |
| Feb 12, 2026 | 10.65 | 10.70 | 10.35 | 10.45 | 10.45 | -1.88% | 20,000 |
| Feb 11, 2026 | 10.50 | 10.75 | 10.45 | 10.65 | 10.65 | -0.93% | 30,000 |
| Feb 10, 2026 | 10.90 | 10.90 | 10.45 | 10.75 | 10.75 | 2.38% | 38,000 |
| Feb 9, 2026 | 10.80 | 10.85 | 10.20 | 10.50 | 10.50 | - | 42,000 |
| Feb 6, 2026 | 10.50 | 10.85 | 10.15 | 10.50 | 10.50 | -4.55% | 50,000 |
| Feb 5, 2026 | 10.90 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | 18,000 |
| Feb 4, 2026 | 10.75 | 11.00 | 10.70 | 10.90 | 10.90 | -2.24% | 44,000 |
| Feb 3, 2026 | 11.70 | 11.70 | 11.10 | 11.15 | 11.15 | 1.36% | 42,000 |
| Feb 2, 2026 | 10.95 | 11.40 | 10.90 | 11.00 | 11.00 | -1.35% | 62,000 |
| Feb 1, 2026 | 11.30 | 11.30 | 10.75 | 11.15 | 11.15 | -0.45% | 26,000 |
| Jan 30, 2026 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | -1.75% | 32,000 |
| Jan 29, 2026 | 11.20 | 11.50 | 11.05 | 11.40 | 11.40 | 4.59% | 60,000 |
| Jan 28, 2026 | 10.85 | 11.25 | 10.50 | 10.90 | 10.90 | - | 56,000 |
| Jan 27, 2026 | 10.80 | 11.00 | 10.20 | 10.90 | 10.90 | 3.81% | 78,000 |
| Jan 23, 2026 | 10.55 | 10.60 | 10.30 | 10.50 | 10.50 | 1.45% | 60,000 |
| Jan 22, 2026 | 10.40 | 10.45 | 10.20 | 10.35 | 10.35 | 0.98% | 38,000 |
| Jan 21, 2026 | 11.00 | 11.10 | 10.15 | 10.25 | 10.25 | -3.30% | 92,000 |
| Jan 20, 2026 | 11.10 | 11.35 | 10.55 | 10.60 | 10.60 | -4.93% | 78,000 |
| Jan 19, 2026 | 12.60 | 12.60 | 10.95 | 11.15 | 11.15 | -7.08% | 186,000 |
| Jan 16, 2026 | 12.40 | 12.40 | 11.50 | 12.00 | 12.00 | -3.23% | 42,000 |
| Jan 14, 2026 | 12.50 | 12.80 | 12.30 | 12.40 | 12.40 | 1.64% | 36,000 |
| Jan 13, 2026 | 11.40 | 12.40 | 11.40 | 12.20 | 12.20 | 7.02% | 66,000 |
| Jan 12, 2026 | 11.95 | 11.95 | 11.30 | 11.40 | 11.40 | -4.60% | 74,000 |
| Jan 9, 2026 | 12.15 | 12.20 | 10.90 | 11.95 | 11.95 | -5.16% | 76,000 |
| Jan 8, 2026 | 12.60 | 12.85 | 12.30 | 12.60 | 12.60 | -0.79% | 56,000 |
| Jan 7, 2026 | 12.60 | 12.95 | 12.60 | 12.70 | 12.70 | 0.79% | 48,000 |
| Jan 6, 2026 | 12.95 | 13.00 | 12.60 | 12.60 | 12.60 | -2.33% | 38,000 |
| Jan 5, 2026 | 13.15 | 13.15 | 12.60 | 12.90 | 12.90 | -2.27% | 54,000 |
| Jan 2, 2026 | 13.30 | 13.30 | 13.05 | 13.20 | 13.20 | 0.76% | 24,000 |
| Jan 1, 2026 | 13.15 | 13.25 | 13.00 | 13.10 | 13.10 | - | 48,000 |
| Dec 31, 2025 | 13.20 | 13.20 | 13.05 | 13.10 | 13.10 | 0.77% | 24,000 |
| Dec 30, 2025 | 13.10 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 18,000 |
| Dec 29, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 28,000 |
| Dec 26, 2025 | 13.50 | 13.55 | 13.15 | 13.20 | 13.20 | -2.22% | 50,000 |
| Dec 24, 2025 | 13.40 | 13.65 | 13.35 | 13.50 | 13.50 | 0.75% | 22,000 |
| Dec 23, 2025 | 13.35 | 13.70 | 13.30 | 13.40 | 13.40 | 0.37% | 30,000 |
| Dec 22, 2025 | 13.45 | 13.60 | 13.25 | 13.35 | 13.35 | -1.48% | 34,000 |
| Dec 19, 2025 | 13.50 | 13.75 | 13.00 | 13.55 | 13.55 | -1.09% | 74,000 |
| Dec 18, 2025 | 14.00 | 14.00 | 13.55 | 13.70 | 13.70 | -2.14% | 28,000 |
| Dec 17, 2025 | 13.85 | 14.00 | 13.80 | 14.00 | 14.00 | 1.08% | 8,000 |
| Dec 16, 2025 | 13.90 | 14.05 | 13.65 | 13.85 | 13.85 | -0.36% | 24,000 |
| Dec 15, 2025 | 14.10 | 14.35 | 13.75 | 13.90 | 13.90 | -1.42% | 42,000 |
| Dec 12, 2025 | 14.20 | 14.30 | 14.05 | 14.10 | 14.10 | 1.08% | 10,000 |
| Dec 11, 2025 | 14.15 | 14.15 | 13.80 | 13.95 | 13.95 | 0.36% | 14,000 |
| Dec 10, 2025 | 14.05 | 14.55 | 13.65 | 13.90 | 13.90 | -3.14% | 44,000 |
| Dec 9, 2025 | 14.00 | 14.45 | 13.80 | 14.35 | 14.35 | 0.70% | 20,000 |
| Dec 8, 2025 | 13.60 | 14.80 | 13.60 | 14.25 | 14.25 | -0.35% | 46,000 |
| Dec 5, 2025 | 14.20 | 14.30 | 13.70 | 14.30 | 14.30 | -0.35% | 38,000 |
| Dec 4, 2025 | 14.55 | 14.55 | 14.10 | 14.35 | 14.35 | -0.69% | 18,000 |
| Dec 3, 2025 | 14.50 | 14.55 | 14.35 | 14.45 | 14.45 | 1.05% | 32,000 |
| Dec 2, 2025 | 13.85 | 14.35 | 13.85 | 14.30 | 14.30 | 3.25% | 38,000 |