Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Stratmont Industries Limited (STRATMONT.BO)

75.28
0.00
(0.00%)
At close: April 30 at 3:09:21 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202575.5075.5075.2875.2875.28134
Apr 29, 202579.0079.0075.2575.2875.281,446
Apr 28, 202578.5078.5074.7075.9675.961,094
Apr 25, 202579.6579.6572.1178.5078.503,472
Apr 24, 202573.5075.8673.5075.8675.862,706
Apr 23, 202572.2572.2565.3772.2572.253,182
Apr 22, 202569.5869.5866.1168.8168.811,288
Apr 21, 202574.7076.9069.5869.5869.583,610
Apr 17, 202570.1073.2470.1073.2473.241,750
Apr 16, 202567.7769.7666.4469.7669.76405
Apr 15, 202560.9366.4460.3066.4466.4411,893
Apr 11, 202564.7564.7563.4663.4763.47132
Apr 9, 202564.7564.7564.7564.7564.7578
Apr 8, 202565.0665.0664.7564.7564.75341
Apr 7, 202564.7464.7464.7464.7464.74342
Apr 4, 202564.7766.0664.7766.0666.061,470
Apr 3, 202563.5064.7763.5064.7764.77751
Apr 2, 202563.1763.5063.1763.5063.501,716
Apr 1, 202565.0065.0064.4564.4564.451,354
Mar 28, 202566.0066.0065.7665.7665.76271
Mar 27, 202568.4068.4067.1067.1067.10722
Mar 26, 202569.0069.0068.4368.4368.43412
Mar 25, 202569.8269.8269.8269.8269.82893
Mar 24, 202572.6972.6971.2471.2471.24203
Mar 21, 202573.4473.4472.3372.6972.69875
Mar 20, 202573.8073.8073.8073.8073.8063
Mar 19, 202575.3075.3075.3075.3075.30440
Mar 18, 202576.8376.8376.8376.8376.83263
Mar 17, 202578.3978.3978.3978.3978.39174
Mar 13, 202581.2181.2179.9879.9879.98168
Mar 12, 202581.6181.6181.6181.6181.6181
Mar 11, 202583.2783.2783.2783.2783.2770
Mar 10, 202583.2783.2783.2783.2783.27132
Mar 7, 202584.9684.9684.9684.9684.96148
Mar 6, 202586.6986.6986.6986.6986.6954
Mar 5, 202588.4588.4588.4588.4588.45232
Mar 4, 202585.9790.2683.5090.2590.251,125
Mar 3, 202585.9785.9777.7985.9785.972,392
Feb 28, 202578.0581.9078.0081.8881.88279
Feb 27, 202578.4578.4574.6378.0078.001,303
Feb 25, 202572.0074.7872.0074.7274.72518
Feb 24, 202573.6277.6770.2971.2271.22465
Feb 21, 202574.0074.6071.0073.9873.98219
Feb 20, 202575.2478.1670.7274.6074.60504
Feb 19, 202568.1275.2868.1274.4474.442,605
Feb 18, 202571.7071.7071.7071.7071.70371
Feb 17, 202575.4775.4775.4775.4775.47217
Feb 14, 202579.4479.4479.4479.4479.44429
Feb 13, 202583.6283.6283.6283.6283.621,257
Feb 12, 202588.1088.1088.0288.0288.02457
Feb 11, 202592.6592.6592.6592.6592.65638
Feb 10, 2025100.08100.0890.5697.5297.522,923
Feb 7, 202595.7995.7995.3295.3295.321,794
Feb 6, 202593.9293.9293.9293.9293.92628
Feb 5, 202592.0092.0892.0092.0892.08685
Feb 4, 202590.2890.2890.2890.2890.284,005
Feb 3, 202588.5188.5188.5188.5188.514,264
Feb 1, 202590.3190.5090.3190.3190.317,746
Jan 31, 202592.1592.1592.1592.1592.151,269
Jan 30, 202594.0094.0094.0094.0094.00575
Jan 29, 202595.9095.9095.9095.9095.90934
Jan 28, 202597.8597.8597.8597.8597.85141
Jan 27, 202599.80102.8099.8099.8099.8010,334
Jan 24, 2025101.80101.80101.80101.80101.80351
Jan 23, 2025103.85103.85103.85103.85103.85132
Jan 22, 2025105.95105.95105.95105.95105.9529
Jan 21, 2025108.10108.10108.10108.10108.102,623
Jan 20, 2025110.30110.30110.30110.30110.30596
Jan 17, 2025112.55112.55112.55112.55112.552,598
Jan 16, 2025114.80114.80114.80114.80114.80391
Jan 15, 2025117.10117.10117.10117.10117.10678
Jan 14, 2025119.45119.45119.45119.45119.45564
Jan 13, 2025121.85121.85121.85121.85121.852,545
Jan 10, 2025124.30124.30124.30124.30124.30228
Jan 9, 2025126.80126.80126.80126.80126.80159
Jan 8, 2025129.35129.35129.35129.35129.35861
Jan 7, 2025131.95131.95131.95131.95131.95414
Jan 6, 2025137.30140.00134.60134.60134.608,134
Jan 3, 2025133.00137.30130.00137.30137.3018,442
Jan 2, 2025130.80130.80119.35130.80130.808,250
Jan 1, 2025124.00124.60124.00124.60124.60989
Dec 31, 2024118.70118.70118.70118.70118.70175
Dec 30, 2024102.35113.05102.35113.05113.057,461
Dec 27, 2024107.70107.70107.70107.70107.703,012
Dec 26, 2024113.35113.35113.35113.35113.35717
Dec 24, 2024119.30119.30119.30119.30119.301,053
Dec 23, 2024125.55125.55125.55125.55125.55594
Dec 20, 2024132.15132.15132.15132.15132.15807
Dec 19, 2024139.10139.10139.10139.10139.101,379
Dec 18, 2024146.40146.40146.40146.40146.40538
Dec 17, 2024154.10154.10154.10154.10154.10730
Dec 16, 2024162.20162.20162.20162.20162.204,880
Dec 13, 2024170.70170.70170.70170.70170.70325
Dec 12, 2024174.15174.15174.15174.15174.15120
Dec 11, 2024177.70177.70177.70177.70177.701,462
Dec 10, 2024181.30181.30181.30181.30181.30400
Dec 9, 2024184.95184.95184.95184.95184.9558
Dec 6, 2024188.70188.70188.70188.70188.70367
Dec 5, 2024192.55192.55192.55192.55192.55171
Dec 4, 2024196.45196.45196.45196.45196.451,677
Dec 3, 2024200.45200.45200.45200.45200.452,404
Dec 2, 2024204.50204.50204.50204.50204.5015,735
Nov 29, 2024208.65208.65208.65208.65208.651,482
Nov 28, 2024204.60204.60204.60204.60204.602,065
Nov 27, 2024200.60200.60200.60200.60200.602,799
Nov 26, 2024196.70196.70196.70196.70196.70962
Nov 25, 2024192.85192.85192.85192.85192.85811
Nov 22, 2024189.10189.10189.10189.10189.101,575
Nov 21, 2024185.40185.40185.40185.40185.40546
Nov 19, 2024181.80181.80181.80181.80181.80880
Nov 18, 2024178.25178.25178.25178.25178.251,343
Nov 14, 2024174.80174.80174.80174.80174.808,287
Nov 13, 2024171.40171.40171.40171.40171.401,956
Nov 12, 2024168.05168.05168.05168.05168.051,156
Nov 11, 2024164.80164.80164.80164.80164.801,094
Nov 8, 2024161.60161.60161.60161.60161.60463
Nov 7, 2024158.45158.45158.45158.45158.45440
Nov 6, 2024155.35155.35155.35155.35155.35765
Nov 4, 2024149.40149.40149.40149.40149.40607
Oct 31, 2024146.50146.50146.50146.50146.5052
Oct 29, 2024140.85140.85140.85140.85140.85663
Oct 28, 2024138.10138.10138.10138.10138.10836
Oct 25, 2024135.40135.40135.40135.40135.401,816
Oct 24, 2024132.75132.75132.75132.75132.751,170
Oct 23, 2024130.15130.15130.15130.15130.154,226
Oct 22, 2024127.60127.60127.00127.60127.6014,986
Oct 21, 2024125.10125.10125.10125.10125.10456
Oct 18, 2024122.65122.65122.65122.65122.652,049
Oct 17, 2024120.25120.25120.25120.25120.251,890
Oct 16, 2024117.90117.90117.90117.90117.901,473
Oct 15, 2024115.60115.60115.60115.60115.602,895
Oct 14, 2024113.35113.35113.35113.35113.35484
Oct 11, 2024111.15111.15111.15111.15111.152,205
Oct 10, 2024109.00109.00109.00109.00109.005,134
Oct 9, 2024109.00109.00106.90106.90106.909,076
Oct 8, 2024109.05109.05109.05109.05109.054,003
Oct 7, 2024111.25111.25111.25111.25111.255,544
Oct 4, 2024113.50113.50113.50113.50113.501,205
Oct 3, 2024111.30111.30111.30111.30111.301,378
Oct 1, 2024109.15109.15109.15109.15109.15503
Sep 30, 2024107.03107.03107.03107.03107.033,354
Sep 27, 2024104.94104.94104.94104.94104.944,053
Sep 26, 2024102.89102.89102.89102.89102.8914,098
Sep 25, 2024100.88100.88100.88100.88100.881,381
Sep 24, 202498.9198.9198.9198.9198.91830
Sep 23, 202496.9896.9896.9896.9896.981,199
Sep 20, 202495.0895.0895.0895.0895.08661
Sep 19, 202493.2293.2293.2293.2293.22220
Sep 18, 202491.4091.4091.4091.4091.40576
Sep 17, 202489.6189.6189.6189.6189.612,854
Sep 16, 202487.8687.8687.8687.8687.86771
Sep 13, 202486.1486.1486.1486.1486.144,876
Sep 12, 202484.4586.1784.4584.4684.4618,469
Sep 11, 202486.1786.1786.1786.1786.1745,608
Sep 10, 202487.9287.9287.9287.9287.9210,177
Sep 9, 202489.7189.7189.7189.7189.7120,963
Sep 6, 202487.9687.9687.9687.9687.961,881
Sep 5, 202486.2486.2486.2486.2486.242,240
Sep 4, 202484.5584.5584.5584.5584.55842
Sep 3, 202482.9082.9082.9082.9082.901,912
Sep 2, 202481.2881.2881.2881.2881.28878
Aug 30, 202479.6979.6979.6979.6979.692,740
Aug 29, 202478.1378.1378.1378.1378.137,536
Aug 28, 202476.6076.6076.6076.6076.601,315
Aug 26, 202473.6373.6373.6373.6373.633,385
Aug 23, 202472.1972.1972.1972.1972.191,706
Aug 22, 202470.7870.7870.7870.7870.782,856
Aug 21, 202469.4069.4069.4069.4069.404,063
Aug 20, 202468.0468.0468.0468.0468.042,212
Aug 19, 202466.7166.7166.7166.7166.71398
Aug 16, 202465.4165.4165.4165.4165.414,846
Aug 14, 202464.1364.1364.1364.1364.1313,937
Aug 13, 202462.8862.8862.8862.8862.882,877
Aug 12, 202461.6561.6561.6561.6561.651,572
Aug 9, 202460.4560.4560.4560.4560.453,270
Aug 8, 202459.2759.2759.2759.2759.271,300
Aug 7, 202458.1158.1158.1158.1158.11650
Aug 6, 202456.9856.9856.9856.9856.98135
Aug 5, 202455.8755.8755.8755.8755.8738,051
Aug 2, 202454.7854.7854.7854.7854.781,434
Aug 1, 202453.7153.7153.7153.7153.7111,554
Jul 31, 202451.6352.6651.6352.6652.6628,224
Jul 30, 202451.6351.6351.6351.6351.635,628
Jul 29, 202449.1849.1849.1849.1849.189,792
Jul 26, 202446.8446.8446.8446.8446.84867
Jul 25, 202444.6144.6144.6144.6144.617,167
Jul 24, 202442.4942.4942.4942.4942.492,763
Jul 23, 202440.4740.4740.4740.4740.471,698
Jul 22, 202438.5538.5538.5538.5538.553,434
Jul 19, 202436.7236.7236.7236.7236.725,490
Jul 18, 202436.0036.0035.9536.0036.009,679
Jul 16, 202435.3035.3035.3035.3035.307,898
Jul 15, 202434.6134.8034.6134.6134.611,070
Jul 12, 202434.6234.6234.6134.6134.612,176
Jul 11, 202433.3033.9533.3033.9533.95562
Jul 10, 202433.2933.2933.2933.2933.292,090
Jul 9, 202433.9133.9133.2433.2433.244,670
Jul 8, 202434.6034.6033.9133.9133.911,394
Jul 5, 202435.3035.3034.6034.6034.601,436
Jul 4, 202436.0236.0235.3035.3035.30624
Jul 3, 202436.0236.0236.0236.0236.021,522
Jul 2, 202436.7536.7536.7536.7536.75459
Jul 1, 202437.9937.9937.4937.4937.49845
Jun 28, 202437.5038.2536.7538.2538.251,377
Jun 27, 202437.4237.5037.4237.5037.501,441
Jun 26, 202438.1838.1838.1838.1838.18941
Jun 25, 202439.0039.0038.9538.9538.9544
Jun 24, 202439.7439.7439.7439.7439.74853
Jun 21, 202440.5540.5540.5540.5540.551,160
Jun 20, 202441.3741.3741.3741.3741.372,460
Jun 19, 202442.2142.2142.2142.2142.2180
Jun 18, 202443.0743.0743.0743.0743.07365
Jun 14, 202444.4044.4040.8043.9443.941,063
Jun 13, 202443.5043.5042.9042.9442.941,276
Jun 12, 202442.3342.3341.4942.3142.31969
Jun 11, 202440.8342.4038.7941.5041.505,238
Jun 10, 202440.6940.8437.0440.8340.834,415
Jun 7, 202438.9038.9035.3138.9038.9018,771
Jun 6, 202440.4540.9037.0537.0537.052,225
Jun 5, 202439.3639.3635.6239.0039.003,992
Jun 4, 202437.4939.0037.4937.4937.492,483
Jun 3, 202441.5341.5339.4639.4639.461,115
May 31, 202441.5242.0041.5241.5341.533,647
May 30, 202442.3642.3642.3642.3642.36138
May 29, 202443.2243.2243.2243.2243.221,303
May 28, 202444.1044.1044.1044.1044.10390
May 27, 202446.8146.8144.9944.9944.994,981
May 24, 202445.7945.9044.9945.9045.905,100
May 23, 202445.0045.0045.0045.0045.006,406
May 22, 202443.3044.1643.2844.1644.162,913
May 21, 202444.1644.1644.1644.1644.16318
May 17, 202445.0645.0645.0645.0645.061,436
May 16, 202445.9745.9745.9745.9745.971,946
May 15, 202446.9046.9046.9046.9046.902,096
May 14, 202447.8547.8547.8547.8547.851,774
May 13, 202448.8248.8248.8248.8248.82298
May 10, 202449.8149.8149.8149.8149.81698
May 9, 202450.8250.8250.8250.8250.82357
May 8, 202452.9052.9051.8551.8551.85636
May 7, 202452.9053.0052.9052.9052.90540
May 6, 202453.9753.9753.9753.9753.9775
May 2, 202455.0755.0755.0755.0755.07595
Apr 30, 202456.1956.1956.1956.1956.19163