UK markets open in 19 minutes

The Standard Batteries Limited (STDBAT.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
85.35+4.05 (+4.98%)
As of 11:55AM IST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202485.3585.3585.3585.3585.352,350
24 Jun 202481.3081.3081.3081.3081.308,209
21 Jun 202473.5077.4572.0077.4577.4525,185
20 Jun 202473.8073.8073.8073.8073.808,025
19 Jun 202477.6579.8577.6577.6577.6520,499
18 Jun 202485.2085.9581.7081.7081.7029,349
14 Jun 202485.9585.9585.9585.9585.951,180
13 Jun 202487.7087.7087.7087.7087.701,297
12 Jun 202489.4589.4589.4589.4589.453,153
11 Jun 202491.2591.2591.2591.2591.25968
10 Jun 202493.1093.1093.1093.1093.103,261
07 Jun 202495.0095.0095.0095.0095.002,635
06 Jun 202496.9096.9096.9096.9096.902,595
05 Jun 202498.8598.8598.8598.8598.851,278
04 Jun 2024100.85100.85100.85100.85100.851,413
03 Jun 2024102.90102.90102.90102.90102.901,602
31 May 2024104.95104.95104.95104.95104.951,315
30 May 2024107.05107.05107.05107.05107.051,833
29 May 2024109.20109.20109.20109.20109.20936
28 May 2024111.40111.40111.40111.40111.40547
27 May 2024113.65113.65113.65113.65113.651,072
24 May 2024115.95115.95115.95115.95115.951,376
23 May 2024118.30118.30118.30118.30118.301,431
22 May 2024120.70120.70120.70120.70120.701,137
21 May 2024123.15123.15123.15123.15123.151,819
17 May 2024128.20128.20128.20128.20128.202,018
16 May 2024130.80130.80130.80130.80130.80446
15 May 2024133.45133.45133.45133.45133.45837
14 May 2024136.15136.15136.15136.15136.151,016
13 May 2024138.90138.90138.90138.90138.90647
10 May 2024141.70141.70141.70141.70141.702,858
09 May 2024144.55144.55144.55144.55144.551,996
08 May 2024147.45147.45147.45147.45147.4518,841
07 May 2024150.45150.45150.45150.45150.456,698
06 May 2024143.30143.30139.95143.30143.3028,413
03 May 2024136.50136.50136.50136.50136.502,517
02 May 2024130.00130.00130.00130.00130.009,853
30 Apr 2024123.82123.82123.25123.82123.8231,774
29 Apr 2024117.93117.93117.93117.93117.938,146
26 Apr 2024112.32112.32112.32112.32112.328,384
25 Apr 2024106.98106.98106.98106.98106.983,049
24 Apr 2024101.89101.89101.89101.89101.899,151
23 Apr 202497.0497.0497.0497.0497.045,389
22 Apr 202492.4292.4292.4292.4292.423,010
19 Apr 202488.0288.0287.6188.0288.029,463
18 Apr 202483.8383.8383.8383.8383.836,693
16 Apr 202479.8079.8479.8079.8479.845,210
15 Apr 202476.0276.0473.8776.0476.0417,030
12 Apr 202472.0072.4270.5672.4272.4210,647
10 Apr 202467.7068.9867.7068.9868.9816,947
09 Apr 202465.1066.0064.4565.7065.7020,649
08 Apr 202462.2563.1861.3862.8662.8616,390
05 Apr 202460.8162.0360.0060.1860.1812,595
04 Apr 202459.8760.1458.0059.6359.6310,317
03 Apr 202457.8057.8255.0857.2857.289,898
02 Apr 202450.1055.0750.1055.0755.078,002
01 Apr 202452.4355.0052.4352.4552.4510,989
28 Mar 202458.0858.0855.1855.1855.185,140
27 Mar 202464.1864.1858.0858.0858.0813,881
26 Mar 202461.0061.1360.8561.1361.1311,614
22 Mar 202457.8458.2257.1258.2258.228,410
21 Mar 202455.9756.0053.6155.4555.457,880
20 Mar 202451.9053.5051.9053.4853.4813,268
19 Mar 202450.4051.0046.9750.9650.964,734
18 Mar 202447.5052.2047.5049.4449.443,987
15 Mar 2024------
14 Mar 202451.1654.0049.5951.7351.737,170
13 Mar 202457.4257.6852.2052.2052.2012,317
12 Mar 202455.1955.3752.0054.9454.9414,839
11 Mar 202452.5052.7452.5052.7452.747,281
07 Mar 202449.3050.2349.3050.2350.231,725
06 Mar 202449.2249.2549.2249.2549.253,381
05 Mar 202449.2249.2249.2249.2249.221,934
04 Mar 202448.0048.2648.0048.2648.262,024
01 Mar 202446.4047.3246.4047.3247.322,324
29 Feb 202446.4046.4045.7546.4046.402,093
28 Feb 202446.4046.4046.4046.4046.403,054
27 Feb 202446.5046.5046.3146.3546.352,934
26 Feb 202447.5047.5047.2547.2547.252,948
23 Feb 202448.0048.0047.5047.5047.504,819
22 Feb 202448.9548.9548.0048.0548.052,140
21 Feb 202447.9348.9547.9348.9548.954,569
20 Feb 202449.8949.8948.9048.9048.904,147
19 Feb 202449.8949.8949.8949.8949.894,958
16 Feb 202450.9050.9050.9050.9050.904,056
15 Feb 202452.0052.0051.9351.9351.933,135
14 Feb 202452.9852.9852.9852.9852.983,538
13 Feb 202454.0654.0654.0654.0654.064,066
12 Feb 202455.1655.1655.1655.1655.163,508
09 Feb 202456.2856.2856.2856.2856.285,644
08 Feb 202457.4257.4257.4257.4257.425,462
07 Feb 202458.5958.5958.5958.5958.595,396
06 Feb 202459.7859.7859.7859.7859.782,416
05 Feb 202460.9960.9960.9960.9960.996,551
02 Feb 202462.2362.2362.2362.2362.239,949
01 Feb 202465.8265.8263.5063.5063.5021,325
31 Jan 202464.0064.5362.6964.5364.5312,374
30 Jan 202461.4661.4661.4661.4661.4610,514
29 Jan 202458.5458.5458.5458.5458.5417,776
25 Jan 202455.7555.7655.7555.7655.7613,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...