BSE - Delayed Quote INR
Standard Surfactants Limited (STDSFAC.BO)
43.99
-0.40
(-0.90%)
At close: 2:33:14 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 44.05 | 44.05 | 43.50 | 43.99 | 43.99 | 69 |
| Apr 30, 2025 | 43.02 | 44.50 | 40.52 | 44.39 | 44.39 | 244 |
| Apr 29, 2025 | 43.02 | 44.09 | 41.00 | 42.64 | 42.64 | 2,349 |
| Apr 25, 2025 | 44.99 | 44.99 | 43.00 | 44.99 | 44.99 | 358 |
| Apr 24, 2025 | 47.45 | 47.45 | 43.50 | 44.09 | 44.09 | 1,219 |
| Apr 23, 2025 | 45.49 | 45.49 | 45.00 | 45.45 | 45.45 | 363 |
| Apr 22, 2025 | 47.60 | 47.60 | 43.53 | 43.59 | 43.59 | 685 |
| Apr 21, 2025 | 46.60 | 46.60 | 42.12 | 45.78 | 45.78 | 1,462 |
| Apr 17, 2025 | 44.90 | 44.90 | 42.66 | 44.89 | 44.89 | 105 |
| Apr 16, 2025 | 45.74 | 45.74 | 44.89 | 44.97 | 44.97 | 944 |
| Apr 15, 2025 | 41.05 | 43.68 | 41.04 | 43.66 | 43.66 | 886 |
| Apr 11, 2025 | 43.00 | 43.68 | 41.00 | 42.64 | 42.64 | 713 |
| Apr 9, 2025 | 43.68 | 43.68 | 41.70 | 42.33 | 42.33 | 202 |
| Apr 8, 2025 | 40.51 | 43.00 | 40.51 | 42.49 | 42.49 | 360 |
| Apr 7, 2025 | 43.74 | 43.75 | 38.00 | 43.19 | 43.19 | 153 |
| Apr 4, 2025 | 43.98 | 43.98 | 42.50 | 43.98 | 43.98 | 515 |
| Apr 2, 2025 | 41.21 | 43.99 | 41.00 | 43.98 | 43.98 | 39 |
| Apr 1, 2025 | 40.79 | 44.84 | 40.79 | 43.94 | 43.94 | 2,724 |
| Mar 28, 2025 | 38.20 | 43.00 | 38.20 | 41.62 | 41.62 | 7,910 |
| Mar 27, 2025 | 39.99 | 41.49 | 38.07 | 38.41 | 38.41 | 216 |
| Mar 26, 2025 | 38.10 | 42.00 | 38.10 | 41.80 | 41.80 | 804 |
| Mar 25, 2025 | 40.00 | 43.00 | 38.00 | 41.89 | 41.89 | 9,677 |
| Mar 24, 2025 | 38.30 | 45.87 | 38.30 | 39.11 | 39.11 | 26,380 |
| Mar 21, 2025 | 43.00 | 44.30 | 42.52 | 43.38 | 43.38 | 1,708 |
| Mar 20, 2025 | 44.80 | 44.80 | 43.10 | 44.19 | 44.19 | 1,057 |
| Mar 19, 2025 | 44.25 | 44.25 | 43.20 | 44.25 | 44.25 | 63 |
| Mar 18, 2025 | 43.80 | 43.80 | 42.00 | 42.99 | 42.99 | 419 |
| Mar 17, 2025 | 44.00 | 44.88 | 41.10 | 41.10 | 41.10 | 491 |
| Mar 13, 2025 | 44.00 | 44.00 | 42.85 | 43.48 | 43.48 | 189 |
| Mar 12, 2025 | 44.87 | 44.87 | 41.71 | 42.83 | 42.83 | 149 |
| Mar 11, 2025 | 42.99 | 43.89 | 41.20 | 41.22 | 41.22 | 504 |
| Mar 10, 2025 | 44.00 | 45.46 | 41.00 | 41.20 | 41.20 | 2,964 |
| Mar 7, 2025 | 44.29 | 44.29 | 44.00 | 44.00 | 44.00 | 82 |
| Mar 6, 2025 | 44.00 | 44.93 | 39.50 | 44.29 | 44.29 | 644 |
| Mar 5, 2025 | 44.24 | 44.24 | 40.30 | 40.63 | 40.63 | 1,734 |
| Mar 4, 2025 | 43.00 | 44.39 | 43.00 | 44.24 | 44.24 | 73 |
| Mar 3, 2025 | 44.10 | 44.10 | 41.77 | 41.77 | 41.77 | 7,184 |
| Feb 28, 2025 | 44.00 | 44.32 | 44.00 | 44.00 | 44.00 | 201 |
| Feb 27, 2025 | 44.35 | 44.36 | 44.00 | 44.33 | 44.33 | 204 |
| Feb 25, 2025 | 44.00 | 45.56 | 41.12 | 44.36 | 44.36 | 474 |
| Feb 24, 2025 | 44.95 | 44.96 | 43.99 | 44.00 | 44.00 | 66 |
| Feb 21, 2025 | 44.00 | 45.89 | 42.51 | 43.39 | 43.39 | 1,840 |
| Feb 20, 2025 | 43.31 | 44.97 | 43.31 | 44.95 | 44.95 | 160 |
| Feb 19, 2025 | 40.46 | 43.95 | 40.01 | 43.52 | 43.52 | 366 |
| Feb 18, 2025 | 41.05 | 44.63 | 40.00 | 40.46 | 40.46 | 374 |
| Feb 17, 2025 | 43.05 | 45.00 | 42.00 | 42.10 | 42.10 | 1,147 |
| Feb 14, 2025 | 46.00 | 46.90 | 44.50 | 45.00 | 45.00 | 3,314 |
| Feb 13, 2025 | 48.95 | 48.95 | 45.32 | 45.41 | 45.41 | 4,593 |
| Feb 12, 2025 | 49.99 | 49.99 | 47.00 | 48.00 | 48.00 | 441 |
| Feb 11, 2025 | 48.37 | 50.76 | 45.52 | 49.85 | 49.85 | 814 |
| Feb 10, 2025 | 48.00 | 49.80 | 45.11 | 48.37 | 48.37 | 200 |
| Feb 7, 2025 | 46.96 | 48.77 | 46.00 | 48.76 | 48.76 | 743 |
| Feb 6, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 113 |
| Feb 5, 2025 | 47.01 | 47.71 | 44.99 | 45.51 | 45.51 | 5,781 |
| Feb 4, 2025 | 49.22 | 49.22 | 48.00 | 49.20 | 49.20 | 1,904 |
| Feb 3, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 2 |
| Feb 1, 2025 | 49.82 | 49.82 | 48.25 | 48.31 | 48.31 | 476 |
| Jan 31, 2025 | 48.00 | 50.00 | 45.00 | 49.82 | 49.82 | 1,530 |
| Jan 30, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 2,769 |
| Jan 29, 2025 | 45.10 | 48.49 | 44.01 | 48.40 | 48.40 | 1,132 |
| Jan 28, 2025 | 49.79 | 49.79 | 44.00 | 45.32 | 45.32 | 7,279 |
| Jan 27, 2025 | 50.00 | 50.99 | 48.10 | 50.04 | 50.04 | 1,797 |
| Jan 24, 2025 | 52.50 | 52.50 | 50.20 | 50.31 | 50.31 | 872 |
| Jan 23, 2025 | 50.05 | 51.78 | 50.03 | 51.78 | 51.78 | 353 |
| Jan 22, 2025 | 51.06 | 51.93 | 50.12 | 51.79 | 51.79 | 65 |
| Jan 21, 2025 | 50.76 | 52.50 | 50.61 | 52.24 | 52.24 | 699 |
| Jan 20, 2025 | 52.00 | 52.76 | 50.76 | 52.76 | 52.76 | 253 |
| Jan 17, 2025 | 52.00 | 52.59 | 51.65 | 52.57 | 52.57 | 915 |
| Jan 16, 2025 | 52.79 | 52.79 | 50.11 | 52.60 | 52.60 | 225 |
| Jan 15, 2025 | 52.89 | 52.89 | 51.09 | 52.79 | 52.79 | 84 |
| Jan 14, 2025 | 52.98 | 52.99 | 52.00 | 52.00 | 52.00 | 513 |
| Jan 13, 2025 | 53.49 | 53.49 | 50.00 | 51.99 | 51.99 | 564 |
| Jan 10, 2025 | 52.14 | 53.50 | 51.00 | 52.00 | 52.00 | 1,618 |
| Jan 9, 2025 | 54.00 | 54.00 | 51.74 | 53.55 | 53.55 | 78 |
| Jan 8, 2025 | 53.40 | 54.27 | 51.00 | 53.74 | 53.74 | 3,432 |
| Jan 7, 2025 | 54.38 | 54.90 | 51.45 | 53.29 | 53.29 | 7,509 |
| Jan 6, 2025 | 55.05 | 56.92 | 52.42 | 55.49 | 55.49 | 383 |
| Jan 3, 2025 | 54.71 | 55.73 | 54.71 | 55.09 | 55.09 | 63 |
| Jan 2, 2025 | 55.90 | 55.90 | 52.35 | 55.02 | 55.02 | 461 |
| Jan 1, 2025 | 54.38 | 54.50 | 52.50 | 54.50 | 54.50 | 1,112 |
| Dec 31, 2024 | 54.44 | 54.44 | 52.23 | 54.38 | 54.38 | 524 |
| Dec 30, 2024 | 55.68 | 55.68 | 51.41 | 54.48 | 54.48 | 1,099 |