BSE - Delayed Quote INR
The Standard Batteries Limited (STDBAT.BO)
66.51
-0.83
(-1.23%)
At close: 3:29:17 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 64.80 | 68.19 | 64.80 | 66.51 | 66.51 | 1,704 |
| Jun 4, 2025 | 68.30 | 68.30 | 66.30 | 67.34 | 67.34 | 1,381 |
| Jun 3, 2025 | 67.40 | 67.90 | 66.05 | 67.19 | 67.19 | 2,514 |
| Jun 2, 2025 | 63.21 | 67.39 | 63.21 | 66.13 | 66.13 | 2,752 |
| May 30, 2025 | 66.55 | 67.40 | 65.35 | 65.74 | 65.74 | 2,048 |
| May 29, 2025 | 62.42 | 68.00 | 62.42 | 66.22 | 66.22 | 2,868 |
| May 28, 2025 | 68.00 | 68.00 | 66.31 | 67.21 | 67.21 | 1,339 |
| May 27, 2025 | 67.00 | 68.90 | 66.64 | 66.97 | 66.97 | 2,923 |
| May 26, 2025 | 64.22 | 67.50 | 64.22 | 67.00 | 67.00 | 1,773 |
| May 23, 2025 | 70.20 | 70.20 | 66.55 | 67.01 | 67.01 | 3,317 |
| May 22, 2025 | 72.00 | 72.00 | 66.00 | 68.50 | 68.50 | 2,304 |
| May 21, 2025 | 75.00 | 75.00 | 67.55 | 68.74 | 68.74 | 7,392 |
| May 20, 2025 | 67.90 | 67.90 | 65.05 | 66.00 | 66.00 | 1,085 |
| May 19, 2025 | 66.44 | 68.00 | 65.00 | 65.81 | 65.81 | 3,099 |
| May 16, 2025 | 62.51 | 67.00 | 62.51 | 66.41 | 66.41 | 2,528 |
| May 15, 2025 | 68.85 | 68.85 | 66.50 | 67.15 | 67.15 | 2,309 |
| May 14, 2025 | 61.00 | 68.00 | 61.00 | 67.50 | 67.50 | 4,345 |
| May 13, 2025 | 65.80 | 67.40 | 63.52 | 66.95 | 66.95 | 5,728 |
| May 12, 2025 | 61.00 | 64.94 | 61.00 | 64.65 | 64.65 | 3,496 |
| May 9, 2025 | 56.00 | 63.50 | 56.00 | 60.33 | 60.33 | 3,921 |
| May 8, 2025 | 67.00 | 67.63 | 62.40 | 62.51 | 62.51 | 2,310 |
| May 7, 2025 | 58.10 | 64.00 | 58.10 | 63.67 | 63.67 | 2,739 |
| May 6, 2025 | 64.22 | 65.30 | 62.62 | 63.26 | 63.26 | 1,709 |
| May 5, 2025 | 58.60 | 66.04 | 58.60 | 64.22 | 64.22 | 2,346 |
| May 2, 2025 | 68.40 | 69.08 | 65.60 | 65.72 | 65.72 | 2,298 |
| Apr 30, 2025 | 67.33 | 67.33 | 64.88 | 65.76 | 65.76 | 2,668 |
| Apr 29, 2025 | 69.39 | 69.39 | 65.11 | 67.33 | 67.33 | 1,036 |
| Apr 28, 2025 | 67.00 | 67.00 | 65.00 | 65.11 | 65.11 | 3,412 |
| Apr 25, 2025 | 67.10 | 68.90 | 67.10 | 67.25 | 67.25 | 2,524 |
| Apr 24, 2025 | 69.31 | 69.31 | 67.32 | 68.36 | 68.36 | 2,584 |
| Apr 23, 2025 | 70.00 | 70.00 | 68.45 | 69.09 | 69.09 | 2,118 |
| Apr 22, 2025 | 68.91 | 69.99 | 68.00 | 68.94 | 68.94 | 1,821 |
| Apr 21, 2025 | 69.81 | 70.00 | 68.40 | 68.91 | 68.91 | 2,934 |
| Apr 17, 2025 | 70.98 | 70.98 | 68.40 | 68.44 | 68.44 | 2,427 |
| Apr 16, 2025 | 68.65 | 70.50 | 68.65 | 69.59 | 69.59 | 2,041 |
| Apr 15, 2025 | 67.20 | 70.00 | 67.20 | 68.85 | 68.85 | 3,470 |
| Apr 11, 2025 | 63.26 | 69.00 | 63.26 | 67.01 | 67.01 | 2,491 |
| Apr 9, 2025 | 65.00 | 66.25 | 62.40 | 65.24 | 65.24 | 1,987 |
| Apr 8, 2025 | 64.39 | 66.50 | 63.01 | 65.00 | 65.00 | 1,558 |
| Apr 7, 2025 | 55.00 | 65.36 | 55.00 | 60.91 | 60.91 | 4,619 |
| Apr 4, 2025 | 69.70 | 70.36 | 67.00 | 67.03 | 67.03 | 2,998 |
| Apr 3, 2025 | 71.25 | 71.25 | 67.70 | 68.64 | 68.64 | 1,655 |
| Apr 2, 2025 | 66.65 | 69.99 | 66.65 | 68.45 | 68.45 | 1,165 |
| Apr 1, 2025 | 67.00 | 71.49 | 67.00 | 69.23 | 69.23 | 1,057 |
| Mar 28, 2025 | 68.23 | 70.89 | 68.23 | 68.62 | 68.62 | 1,683 |
| Mar 27, 2025 | 68.00 | 71.60 | 67.50 | 68.75 | 68.75 | 4,353 |
| Mar 26, 2025 | 72.60 | 74.90 | 70.07 | 70.46 | 70.46 | 1,776 |
| Mar 25, 2025 | 79.00 | 79.00 | 70.50 | 72.13 | 72.13 | 3,011 |
| Mar 24, 2025 | 72.50 | 72.60 | 71.00 | 71.46 | 71.46 | 2,914 |
| Mar 21, 2025 | 71.40 | 71.40 | 70.00 | 71.18 | 71.18 | 1,912 |
| Mar 20, 2025 | 71.85 | 71.85 | 68.31 | 70.00 | 70.00 | 3,081 |
| Mar 19, 2025 | 68.50 | 70.22 | 67.50 | 68.27 | 68.27 | 1,592 |
| Mar 18, 2025 | 67.68 | 68.35 | 66.00 | 67.30 | 67.30 | 1,544 |
| Mar 17, 2025 | 69.42 | 69.42 | 65.01 | 66.39 | 66.39 | 783 |
| Mar 13, 2025 | 70.78 | 70.78 | 67.01 | 67.72 | 67.72 | 2,988 |
| Mar 12, 2025 | 75.98 | 75.98 | 68.51 | 69.39 | 69.39 | 1,403 |
| Mar 11, 2025 | 65.05 | 68.00 | 65.05 | 66.83 | 66.83 | 1,187 |
| Mar 10, 2025 | 71.90 | 71.90 | 67.46 | 68.86 | 68.86 | 1,762 |
| Mar 7, 2025 | 68.29 | 72.00 | 67.95 | 71.27 | 71.27 | 7,766 |
| Mar 6, 2025 | 67.40 | 67.40 | 64.50 | 65.24 | 65.24 | 4,346 |
| Mar 5, 2025 | 59.00 | 64.90 | 59.00 | 63.40 | 63.40 | 2,266 |
| Mar 4, 2025 | 62.03 | 63.00 | 59.12 | 59.14 | 59.14 | 1,768 |
| Mar 3, 2025 | 66.34 | 66.40 | 58.00 | 61.70 | 61.70 | 3,968 |
| Feb 28, 2025 | 62.00 | 67.95 | 62.00 | 64.72 | 64.72 | 1,521 |
| Feb 27, 2025 | 67.25 | 68.50 | 66.05 | 66.40 | 66.40 | 1,428 |
| Feb 25, 2025 | 67.16 | 68.18 | 66.00 | 67.29 | 67.29 | 748 |
| Feb 24, 2025 | 69.00 | 69.00 | 66.20 | 66.83 | 66.83 | 2,468 |
| Feb 21, 2025 | 69.86 | 69.86 | 67.20 | 67.76 | 67.76 | 2,282 |
| Feb 20, 2025 | 68.00 | 71.94 | 68.00 | 68.49 | 68.49 | 1,966 |
| Feb 19, 2025 | 69.88 | 69.88 | 65.20 | 69.00 | 69.00 | 1,392 |
| Feb 18, 2025 | 69.85 | 69.85 | 65.15 | 68.51 | 68.51 | 2,121 |
| Feb 17, 2025 | 73.00 | 73.00 | 67.00 | 67.66 | 67.66 | 1,632 |
| Feb 14, 2025 | 73.00 | 73.00 | 67.00 | 68.05 | 68.05 | 1,740 |
| Feb 13, 2025 | 69.01 | 74.59 | 67.63 | 71.68 | 71.68 | 2,769 |
| Feb 12, 2025 | 67.91 | 71.40 | 67.00 | 69.01 | 69.01 | 1,375 |
| Feb 11, 2025 | 70.66 | 71.01 | 67.50 | 67.91 | 67.91 | 5,284 |
| Feb 10, 2025 | 73.97 | 73.97 | 70.50 | 70.66 | 70.66 | 1,681 |
| Feb 7, 2025 | 72.26 | 74.00 | 70.20 | 72.81 | 72.81 | 2,021 |
| Feb 6, 2025 | 74.79 | 74.79 | 72.00 | 72.26 | 72.26 | 2,043 |
| Feb 5, 2025 | 74.44 | 74.44 | 71.06 | 72.96 | 72.96 | 3,215 |
| Feb 4, 2025 | 73.00 | 75.00 | 71.60 | 72.98 | 72.98 | 3,810 |
| Feb 3, 2025 | 77.00 | 78.47 | 72.62 | 73.48 | 73.48 | 3,341 |
| Feb 1, 2025 | 71.72 | 75.91 | 71.72 | 75.80 | 75.80 | 6,435 |
| Jan 31, 2025 | 72.53 | 73.64 | 70.06 | 71.72 | 71.72 | 4,053 |
| Jan 30, 2025 | 74.00 | 74.00 | 71.00 | 71.11 | 71.11 | 2,392 |
| Jan 29, 2025 | 71.06 | 73.00 | 70.00 | 71.70 | 71.70 | 2,070 |
| Jan 28, 2025 | 72.41 | 73.90 | 70.00 | 71.06 | 71.06 | 2,552 |
| Jan 27, 2025 | 77.00 | 77.00 | 69.65 | 70.99 | 70.99 | 2,272 |
| Jan 24, 2025 | 74.80 | 74.80 | 71.00 | 71.71 | 71.71 | 3,104 |
| Jan 23, 2025 | 72.97 | 75.00 | 72.43 | 73.45 | 73.45 | 2,896 |
| Jan 22, 2025 | 78.95 | 78.95 | 72.55 | 72.97 | 72.97 | 5,503 |
| Jan 21, 2025 | 79.90 | 79.90 | 73.80 | 76.11 | 76.11 | 3,469 |
| Jan 20, 2025 | 78.69 | 80.80 | 75.31 | 76.83 | 76.83 | 2,734 |
| Jan 17, 2025 | 76.30 | 79.50 | 76.30 | 78.69 | 78.69 | 2,101 |
| Jan 16, 2025 | 76.30 | 79.00 | 74.09 | 76.30 | 76.30 | 1,334 |
| Jan 15, 2025 | 79.60 | 80.50 | 75.10 | 76.30 | 76.30 | 3,300 |
| Jan 14, 2025 | 70.48 | 77.00 | 70.48 | 76.36 | 76.36 | 4,084 |
| Jan 13, 2025 | 76.67 | 76.67 | 70.00 | 71.92 | 71.92 | 4,753 |
| Jan 10, 2025 | 79.22 | 79.22 | 71.90 | 77.14 | 77.14 | 6,042 |
| Jan 9, 2025 | 78.35 | 80.94 | 77.57 | 77.67 | 77.67 | 4,380 |
| Jan 8, 2025 | 83.70 | 83.70 | 78.40 | 79.95 | 79.95 | 1,963 |
| Jan 7, 2025 | 74.80 | 81.90 | 74.66 | 80.40 | 80.40 | 2,685 |
| Jan 6, 2025 | 81.65 | 86.95 | 78.00 | 79.61 | 79.61 | 7,452 |
| Jan 3, 2025 | 87.80 | 87.80 | 81.65 | 83.72 | 83.72 | 4,766 |
| Jan 2, 2025 | 89.69 | 89.69 | 84.10 | 86.07 | 86.07 | 20,063 |
| Jan 1, 2025 | 78.40 | 81.54 | 78.11 | 81.54 | 81.54 | 4,339 |
| Dec 31, 2024 | 72.72 | 74.90 | 71.10 | 74.13 | 74.13 | 785 |
| Dec 30, 2024 | 74.85 | 75.30 | 72.71 | 73.18 | 73.18 | 1,900 |
Related Tickers
VENUSPIPES.BO Venus Pipes and Tubes Limited
1,425.10
+1.18%
ASHIS.BO Ashiana Ispat Limited
25.37
+1.97%
VASWANI.NS Vaswani Industries Limited
45.64
-1.53%
RHETAN.BO Rhetan TMT Limited
17.86
+0.45%
KAMOPAINTS.NS Kamdhenu Ventures Limited
11.37
+0.71%
KAMDHENU.NS Kamdhenu Limited
33.39
-0.95%
JTLIND.NS JTL Industries Limited
67.65
+4.21%
VENUSPIPES.NS Venus Pipes and Tubes Limited
1,426.30
+1.30%
HITECH.NS Hi-Tech Pipes Limited
96.15
+0.53%
NMDC.NS NMDC Limited
70.80
+0.64%