SEBI Registration No.: INA000006688
Preparing link (3 sec)...
STUDDS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 450.25 | 448.20 | 459.95 | 444.15 | 17455 | -0.40% |
| 01 Apr 2026 | 452.05 | 450.90 | 472.00 | 448.20 | 33426 | 0.72% |
| 30 Mar 2026 | 448.80 | 461.00 | 464.85 | 445.50 | 135074 | -3.37% |
| 27 Mar 2026 | 464.45 | 476.55 | 476.55 | 461.10 | 133415 | -3.58% |
| 25 Mar 2026 | 481.70 | 478.00 | 487.90 | 476.95 | 43337 | 0.83% |
| 24 Mar 2026 | 477.75 | 483.00 | 485.70 | 473.05 | 33045 | -0.74% |
| 23 Mar 2026 | 481.30 | 485.00 | 485.00 | 470.15 | 28003 | -1.91% |
| 20 Mar 2026 | 490.65 | 484.90 | 493.90 | 484.90 | 19540 | 1.19% |
| 19 Mar 2026 | 484.90 | 491.50 | 491.50 | 476.65 | 71051 | -2.09% |
| 18 Mar 2026 | 495.25 | 510.20 | 525.00 | 490.60 | 129833 | -3.11% |
| 17 Mar 2026 | 511.15 | 510.00 | 515.35 | 505.50 | 13675 | -0.05% |
| 16 Mar 2026 | 511.40 | 508.40 | 513.40 | 498.05 | 25712 | 0.09% |
| 13 Mar 2026 | 510.95 | 515.00 | 515.00 | 505.00 | 24257 | -0.68% |
| 12 Mar 2026 | 514.45 | 508.00 | 519.20 | 508.00 | 14861 | -1.12% |
| 11 Mar 2026 | 520.30 | 513.30 | 522.40 | 510.55 | 21045 | 0.66% |
| 10 Mar 2026 | 516.90 | 505.05 | 520.00 | 505.00 | 35217 | 2.00% |
| 09 Mar 2026 | 506.75 | 505.55 | 509.40 | 496.30 | 24923 | -1.08% |
| 06 Mar 2026 | 512.30 | 503.00 | 514.55 | 503.00 | 21312 | 0.32% |
| 05 Mar 2026 | 510.65 | 507.10 | 512.70 | 507.10 | 14192 | 0.38% |
| 04 Mar 2026 | 508.70 | 500.00 | 510.15 | 491.60 | 35047 | -0.28% |
| 02 Mar 2026 | 510.15 | 478.05 | 512.60 | 478.05 | 32649 | -1.90% |
| 27 Feb 2026 | 520.05 | 518.00 | 521.50 | 514.00 | 12272 | 0.03% |
| 26 Feb 2026 | 519.90 | 520.15 | 521.95 | 516.95 | 24255 | -0.05% |
| 25 Feb 2026 | 520.15 | 523.85 | 523.85 | 516.05 | 17476 | -0.04% |
| 24 Feb 2026 | 520.35 | 520.00 | 522.60 | 515.55 | 30167 | -0.01% |
| 23 Feb 2026 | 520.40 | 517.70 | 522.40 | 515.15 | 18390 | 0.52% |
| 20 Feb 2026 | 517.70 | 514.05 | 520.00 | 513.20 | 14709 | -0.62% |
| 19 Feb 2026 | 520.95 | 514.15 | 525.55 | 512.10 | 34000 | 0.79% |
| 18 Feb 2026 | 516.85 | 513.00 | 519.95 | 511.05 | 31853 | -0.10% |
| 17 Feb 2026 | 517.35 | 513.00 | 518.95 | 509.55 | 14922 | 0.53% |
| 16 Feb 2026 | 514.60 | 495.00 | 520.00 | 490.70 | 43952 | 3.56% |
| 13 Feb 2026 | 496.90 | 513.50 | 515.20 | 491.00 | 27228 | -4.49% |
| 12 Feb 2026 | 520.25 | 515.50 | 522.00 | 512.20 | 19798 | -0.07% |
| 11 Feb 2026 | 520.60 | 525.00 | 525.00 | 513.55 | 21889 | -0.01% |
| 10 Feb 2026 | 520.65 | 507.75 | 529.00 | 507.75 | 46208 | 2.03% |
| 09 Feb 2026 | 510.30 | 504.40 | 511.00 | 504.40 | 22023 | 0.51% |
| 06 Feb 2026 | 507.70 | 498.15 | 509.00 | 491.45 | 31979 | 0.38% |
| 05 Feb 2026 | 505.80 | 508.95 | 508.95 | 501.80 | 16779 | -0.59% |
| 04 Feb 2026 | 508.80 | 499.05 | 512.00 | 498.00 | 63153 | 1.02% |
| 03 Feb 2026 | 503.65 | 490.90 | 508.90 | 482.60 | 69526 | 4.43% |
| 02 Feb 2026 | 482.30 | 485.60 | 488.00 | 475.00 | 157622 | -2.20% |
| 01 Feb 2026 | 493.15 | 500.00 | 505.20 | 489.00 | 19973 | -1.98% |
| 30 Jan 2026 | 503.10 | 489.95 | 510.00 | 489.95 | 69190 | 1.81% |
| 29 Jan 2026 | 494.15 | 501.10 | 501.50 | 492.00 | 21270 | -1.83% |
| 28 Jan 2026 | 503.35 | 490.50 | 507.20 | 489.25 | 22139 | 2.61% |
| 27 Jan 2026 | 490.55 | 495.05 | 509.00 | 480.60 | 38074 | -1.16% |
| 23 Jan 2026 | 496.30 | 514.00 | 515.00 | 492.00 | 24551 | -3.53% |
| 22 Jan 2026 | 514.45 | 503.00 | 519.00 | 502.30 | 31171 | 2.51% |
| 21 Jan 2026 | 501.85 | 499.40 | 505.00 | 484.50 | 86856 | 0.67% |
| 20 Jan 2026 | 498.50 | 520.50 | 520.50 | 492.55 | 112360 | -4.23% |
| 19 Jan 2026 | 520.50 | 523.00 | 529.65 | 520.10 | 54655 | -1.84% |
| 16 Jan 2026 | 530.25 | 533.20 | 534.05 | 526.50 | 38800 | -0.51% |
| 14 Jan 2026 | 532.95 | 528.00 | 533.95 | 525.00 | 22072 | 0.00% |
| 13 Jan 2026 | 532.95 | 520.45 | 538.25 | 520.45 | 50655 | 2.51% |
| 12 Jan 2026 | 519.90 | 521.00 | 526.65 | 513.35 | 47983 | -1.35% |
| 09 Jan 2026 | 527.00 | 528.00 | 531.75 | 523.00 | 48154 | -1.03% |
| 08 Jan 2026 | 532.50 | 541.80 | 545.00 | 526.10 | 46304 | -1.73% |
| 07 Jan 2026 | 541.90 | 545.00 | 549.90 | 538.10 | 58529 | 0.43% |
| 06 Jan 2026 | 539.60 | 547.50 | 547.50 | 535.10 | 30399 | -0.33% |
| 05 Jan 2026 | 541.40 | 538.30 | 550.00 | 538.30 | 56108 | -0.15% |
| 02 Jan 2026 | 542.20 | 533.50 | 544.40 | 528.00 | 35731 | 1.90% |
| 01 Jan 2026 | 532.10 | 538.00 | 538.20 | 529.00 | 16175 | -1.21% |
| 31 Dec 2025 | 538.60 | 528.00 | 539.90 | 528.00 | 38666 | 1.64% |
| 30 Dec 2025 | 529.90 | 531.30 | 537.45 | 527.00 | 35443 | -1.26% |
| 29 Dec 2025 | 536.65 | 529.20 | 539.85 | 526.20 | 98869 | 1.08% |
| 26 Dec 2025 | 530.90 | 533.00 | 535.20 | 529.35 | 42802 | -1.30% |
| 24 Dec 2025 | 537.90 | 548.95 | 548.95 | 534.00 | 58243 | -1.31% |
| 23 Dec 2025 | 545.05 | 540.65 | 551.45 | 538.00 | 53765 | 0.07% |
| 22 Dec 2025 | 544.65 | 534.00 | 548.00 | 534.00 | 69556 | 2.07% |
| 19 Dec 2025 | 533.60 | 533.60 | 544.90 | 522.60 | 122251 | 0.13% |
| 18 Dec 2025 | 532.90 | 540.05 | 540.50 | 530.00 | 49274 | -1.72% |
| 17 Dec 2025 | 542.25 | 550.70 | 551.65 | 537.50 | 59964 | -1.63% |
| 16 Dec 2025 | 551.25 | 557.00 | 563.90 | 548.25 | 147268 | -0.85% |
| 15 Dec 2025 | 555.95 | 543.50 | 558.50 | 535.15 | 127746 | 2.08% |
| 12 Dec 2025 | 544.60 | 535.20 | 545.90 | 533.25 | 76332 | 1.88% |
| 11 Dec 2025 | 534.55 | 522.00 | 539.90 | 520.45 | 71901 | 2.22% |
| 10 Dec 2025 | 522.95 | 520.00 | 524.40 | 517.60 | 91722 | 0.89% |
| 09 Dec 2025 | 518.35 | 522.90 | 522.90 | 503.00 | 242420 | -0.89% |
| 08 Dec 2025 | 523.00 | 532.00 | 537.85 | 521.00 | 238054 | -2.42% |
| 05 Dec 2025 | 535.95 | 535.55 | 541.00 | 527.10 | 176275 | -1.21% |
| 04 Dec 2025 | 542.50 | 540.65 | 545.20 | 539.40 | 115752 | -0.60% |
| 03 Dec 2025 | 545.75 | 546.05 | 553.15 | 539.00 | 203180 | 0.43% |
| 02 Dec 2025 | 543.40 | 544.00 | 555.20 | 535.30 | 162131 | -0.34% |
| 01 Dec 2025 | 545.25 | 547.90 | 551.95 | 539.10 | 197609 | -0.45% |
| 28 Nov 2025 | 547.70 | 548.55 | 553.30 | 540.10 | 177454 | -0.55% |
| 27 Nov 2025 | 550.75 | 558.00 | 572.00 | 543.00 | 537390 | -0.62% |
| 26 Nov 2025 | 554.20 | 553.00 | 560.00 | 548.30 | 268033 | 1.35% |
| 25 Nov 2025 | 546.80 | 549.15 | 553.00 | 535.25 | 243856 | 0.31% |
| 24 Nov 2025 | 545.10 | 554.45 | 554.45 | 541.00 | 132858 | -1.01% |
| 21 Nov 2025 | 550.65 | 556.00 | 557.95 | 546.95 | 275321 | -1.07% |
| 20 Nov 2025 | 556.60 | 581.00 | 584.00 | 554.00 | 489537 | -3.13% |
| 19 Nov 2025 | 574.60 | 583.00 | 599.00 | 570.35 | 1917754 | 0.55% |
| 18 Nov 2025 | 571.45 | 547.20 | 600.00 | 547.20 | 4341772 | 4.54% |
| 17 Nov 2025 | 546.65 | 552.60 | 558.70 | 543.95 | 171219 | -1.07% |
| 14 Nov 2025 | 552.55 | 540.00 | 562.65 | 537.30 | 307816 | 2.07% |
| 13 Nov 2025 | 541.35 | 549.55 | 552.00 | 533.40 | 446695 | -1.51% |
| 12 Nov 2025 | 549.65 | 549.15 | 554.95 | 543.60 | 309333 | -0.05% |
| 11 Nov 2025 | 549.95 | 548.05 | 555.45 | 545.00 | 322651 | 0.36% |
| 10 Nov 2025 | 548.00 | 561.00 | 564.65 | 545.50 | 851795 | -2.20% |
