Studds Accessories Limited STUDDS
NSE · India · Consumer Durables
INR 402.85+9.00 (+2.29%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 399.85 | +1.52% | INR 397.00 | INR 407.00 | INR 389.15 | 48.63K |
| 2026-09-30 | INR 393.85 | -0.45% | INR 398.50 | INR 404.00 | INR 389.45 | 55.23K |
| 2026-09-29 | INR 395.65 | -0.59% | INR 400.00 | INR 400.00 | INR 395.00 | 27.82K |
| 2026-09-28 | INR 398.00 | -2.93% | INR 413.20 | INR 413.20 | INR 396.00 | 50.08K |
| 2026-09-25 | INR 410.00 | -0.55% | INR 415.50 | INR 417.60 | INR 407.00 | 45.74K |
| 2026-09-24 | INR 412.25 | -0.84% | INR 414.20 | INR 418.70 | INR 406.05 | 42.95K |
| 2026-09-23 | INR 415.75 | -1.35% | INR 422.00 | INR 424.80 | INR 412.70 | 54.01K |
| 2026-09-22 | INR 421.45 | -2.10% | INR 429.00 | INR 434.40 | INR 419.55 | 44.39K |
| 2026-09-21 | INR 430.50 | +5.75% | INR 409.00 | INR 457.50 | INR 407.00 | 979.71K |
| 2026-09-18 | INR 407.10 | +0.68% | INR 408.80 | INR 410.10 | INR 402.75 | 21.85K |
| 2026-09-17 | INR 404.35 | -0.12% | INR 409.95 | INR 413.45 | INR 403.50 | 14.57K |
| 2026-09-16 | INR 404.85 | -1.42% | INR 411.00 | INR 418.00 | INR 402.55 | 50.72K |
| 2026-09-15 | INR 410.70 | -1.90% | INR 420.00 | INR 422.05 | INR 410.00 | 20.25K |
| 2026-09-14 | INR 418.65 | 0.00% | INR 418.65 | INR 418.65 | INR 418.65 | 0 |
| 2026-09-11 | INR 418.65 | +0.06% | INR 417.95 | INR 424.20 | INR 410.00 | 44.14K |
| 2026-09-10 | INR 418.40 | +0.92% | INR 417.30 | INR 421.00 | INR 414.00 | 46.75K |
| 2026-09-09 | INR 414.60 | -1.72% | INR 421.85 | INR 424.00 | INR 410.00 | 46.51K |
| 2026-09-08 | INR 421.85 | +0.45% | INR 419.95 | INR 429.95 | INR 418.85 | 53.94K |
| 2026-09-07 | INR 419.95 | -1.00% | INR 426.75 | INR 438.00 | INR 418.00 | 80.16K |
| 2026-09-04 | INR 424.20 | -0.64% | INR 431.35 | INR 431.35 | INR 422.70 | 34.11K |
| 2026-09-03 | INR 426.95 | -1.49% | INR 433.00 | INR 435.25 | INR 425.65 | 18.83K |
| 2026-09-02 | INR 433.40 | -1.79% | INR 436.95 | INR 441.30 | INR 428.90 | 60.12K |
| 2026-09-01 | INR 441.30 | -0.83% | INR 441.20 | INR 448.00 | INR 438.05 | 69.78K |
| 2026-08-31 | INR 445.00 | -1.11% | INR 444.65 | INR 450.90 | INR 443.35 | 23.75K |
| 2026-08-28 | INR 450.00 | -0.06% | INR 448.85 | INR 452.95 | INR 440.05 | 18.94K |
| 2026-08-27 | INR 450.25 | -0.24% | INR 451.35 | INR 452.00 | INR 447.10 | 36.65K |
| 2026-08-26 | INR 451.35 | +0.13% | INR 449.15 | INR 455.00 | INR 447.05 | 17.93K |
| 2026-08-25 | INR 450.75 | +0.17% | INR 446.65 | INR 452.00 | INR 446.50 | 29.82K |
| 2026-08-24 | INR 450.00 | -0.03% | INR 450.15 | INR 451.85 | INR 436.80 | 64.97K |
| 2026-08-21 | INR 450.15 | +0.48% | INR 448.00 | INR 453.25 | INR 444.15 | 28.11K |
| 2026-08-20 | INR 448.00 | 0.00% | INR 445.90 | INR 449.90 | INR 444.50 | 18.02K |
| 2026-08-19 | INR 448.00 | -0.22% | INR 443.95 | INR 448.70 | INR 443.85 | 33.98K |
| 2026-08-18 | INR 449.00 | +0.21% | INR 450.00 | INR 451.45 | INR 443.60 | 56.14K |
| 2026-08-17 | INR 448.05 | +5.36% | INR 427.50 | INR 454.50 | INR 424.10 | 220.80K |
| 2026-08-14 | INR 425.25 | -2.03% | INR 437.25 | INR 437.25 | INR 424.00 | 25.63K |
| 2026-08-13 | INR 434.05 | +3.21% | INR 423.95 | INR 438.00 | INR 420.70 | 50.34K |
| 2026-08-12 | INR 420.55 | -0.20% | INR 421.00 | INR 424.40 | INR 416.80 | 34.48K |
| 2026-08-11 | INR 421.40 | -2.51% | INR 432.25 | INR 441.25 | INR 412.30 | 146.82K |
| 2026-08-10 | INR 432.25 | -1.48% | INR 428.00 | INR 441.40 | INR 422.70 | 161.95K |
| 2026-08-07 | INR 438.75 | -1.75% | INR 451.00 | INR 451.00 | INR 435.00 | 66.63K |
| 2026-08-06 | INR 446.55 | +1.60% | INR 442.80 | INR 458.95 | INR 440.65 | 67.96K |
| 2026-08-05 | INR 439.50 | -1.37% | INR 451.95 | INR 451.95 | INR 438.50 | 51.46K |
| 2026-08-04 | INR 445.60 | -0.52% | INR 453.80 | INR 453.80 | INR 443.50 | 25.33K |
| 2026-08-03 | INR 447.95 | +1.77% | INR 442.60 | INR 457.00 | INR 442.60 | 44.29K |
| 2026-07-31 | INR 440.15 | -0.24% | INR 441.00 | INR 444.00 | INR 438.05 | 23.57K |
| 2026-07-30 | INR 441.20 | -0.41% | INR 441.90 | INR 451.70 | INR 435.35 | 56.03K |
| 2026-07-29 | INR 443.00 | +0.46% | INR 441.00 | INR 448.35 | INR 441.00 | 22.82K |
| 2026-07-28 | INR 440.95 | -0.73% | INR 444.00 | INR 446.75 | INR 440.00 | 16.94K |
| 2026-07-27 | INR 444.20 | -1.42% | INR 454.95 | INR 456.60 | INR 443.00 | 50.27K |
| 2026-07-24 | INR 450.60 | +1.81% | INR 442.60 | INR 460.00 | INR 438.60 | 41.02K |
| 2026-07-23 | INR 442.60 | -0.51% | INR 442.00 | INR 448.35 | INR 442.00 | 12.99K |
| 2026-07-22 | INR 444.85 | -0.55% | INR 447.30 | INR 449.85 | INR 442.40 | 25.71K |
| 2026-07-21 | INR 447.30 | -0.58% | INR 452.00 | INR 452.25 | INR 445.85 | 24.51K |
| 2026-07-20 | INR 449.90 | -0.30% | INR 451.25 | INR 452.65 | INR 447.10 | 21.92K |
| 2026-07-17 | INR 451.25 | -1.10% | INR 456.30 | INR 461.00 | INR 445.90 | 147.10K |
| 2026-07-16 | INR 456.25 | +2.02% | INR 450.55 | INR 465.00 | INR 446.10 | 122.04K |
| 2026-07-15 | INR 447.20 | -0.30% | INR 450.75 | INR 453.85 | INR 445.25 | 40.40K |
| 2026-07-14 | INR 448.55 | -2.41% | INR 461.95 | INR 463.85 | INR 447.00 | 61.94K |
| 2026-07-13 | INR 459.65 | -0.37% | INR 460.20 | INR 463.45 | INR 453.60 | 38.17K |
| 2026-07-10 | INR 461.35 | +0.26% | INR 462.00 | INR 466.35 | INR 460.00 | 25.11K |
| 2026-07-09 | INR 460.15 | +0.54% | INR 457.00 | INR 466.50 | INR 457.00 | 42.36K |
| 2026-07-08 | INR 457.70 | -0.89% | INR 461.00 | INR 464.45 | INR 454.00 | 36.09K |
| 2026-07-07 | INR 461.80 | -0.31% | INR 463.25 | INR 469.30 | INR 460.10 | 29.65K |
| 2026-07-06 | INR 463.25 | -0.83% | INR 464.05 | INR 477.05 | INR 461.35 | 59.44K |
| 2026-07-03 | INR 467.15 | -0.66% | INR 475.00 | INR 475.00 | INR 465.00 | 27.26K |
| 2026-07-02 | INR 470.25 | +2.42% | INR 466.00 | INR 473.00 | INR 462.55 | 85.63K |
| 2026-07-01 | INR 459.15 | -2.13% | INR 472.00 | INR 472.00 | INR 453.85 | 70.79K |
| 2026-06-30 | INR 469.15 | -0.46% | INR 474.75 | INR 476.00 | INR 468.00 | 53.92K |
| 2026-06-29 | INR 471.30 | -1.84% | INR 480.15 | INR 481.20 | INR 468.30 | 44.82K |
| 2026-06-26 | INR 480.15 | 0.00% | INR 480.15 | INR 480.15 | INR 480.15 | 0 |
| 2026-06-25 | INR 480.15 | -1.47% | INR 487.30 | INR 488.45 | INR 478.50 | 29.59K |
| 2026-06-24 | INR 487.30 | -0.34% | INR 486.90 | INR 492.90 | INR 480.05 | 26.73K |
| 2026-06-23 | INR 488.95 | -0.01% | INR 489.00 | INR 495.80 | INR 485.00 | 38.79K |
| 2026-06-22 | INR 489.00 | +2.08% | INR 475.00 | INR 491.90 | INR 475.00 | 61.56K |
| 2026-06-19 | INR 479.05 | -1.70% | INR 489.60 | INR 490.70 | INR 472.60 | 140.54K |
| 2026-06-18 | INR 487.35 | -2.65% | INR 500.50 | INR 505.60 | INR 485.10 | 109.18K |
| 2026-06-17 | INR 500.60 | +0.03% | INR 500.45 | INR 508.40 | INR 498.45 | 61.41K |
| 2026-06-16 | INR 500.45 | -0.82% | INR 508.00 | INR 509.00 | INR 498.10 | 60.50K |
| 2026-06-15 | INR 504.60 | +0.75% | INR 504.00 | INR 518.40 | INR 502.00 | 130.00K |
| 2026-06-12 | INR 500.85 | -1.19% | INR 505.05 | INR 513.50 | INR 493.05 | 261.49K |
| 2026-06-11 | INR 506.90 | -3.52% | INR 521.40 | INR 535.00 | INR 500.10 | 418.45K |
| 2026-06-10 | INR 525.40 | +0.85% | INR 528.05 | INR 559.90 | INR 498.70 | 6.44M |
| 2026-06-09 | INR 520.95 | +18.59% | INR 443.00 | INR 527.15 | INR 440.35 | 4.78M |
| 2026-06-08 | INR 439.30 | -3.42% | INR 446.20 | INR 450.90 | INR 438.05 | 32.35K |
| 2026-06-05 | INR 454.85 | +3.46% | INR 443.50 | INR 466.80 | INR 440.05 | 53.70K |
| 2026-06-04 | INR 439.65 | -0.51% | INR 436.50 | INR 452.45 | INR 436.50 | 16.51K |
| 2026-06-03 | INR 441.90 | -1.90% | INR 443.95 | INR 453.45 | INR 438.55 | 35.20K |
| 2026-06-02 | INR 450.45 | +0.68% | INR 447.45 | INR 452.45 | INR 444.05 | 17.85K |
| 2026-06-01 | INR 447.40 | -2.23% | INR 456.00 | INR 460.45 | INR 446.50 | 23.19K |
| 2026-05-29 | INR 457.60 | -2.47% | INR 470.95 | INR 476.85 | INR 453.00 | 38.67K |