STUDIOLSD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 13.55 | 13.50 | 13.75 | 13.00 | 74000 | -1.09% |
| 18 Dec 2025 | 13.70 | 14.00 | 14.00 | 13.55 | 28000 | -2.14% |
| 17 Dec 2025 | 14.00 | 13.85 | 14.00 | 13.80 | 8000 | 1.08% |
| 16 Dec 2025 | 13.85 | 13.90 | 14.05 | 13.65 | 24000 | -0.36% |
| 15 Dec 2025 | 13.90 | 14.10 | 14.35 | 13.75 | 42000 | -1.42% |
| 12 Dec 2025 | 14.10 | 14.20 | 14.30 | 14.05 | 10000 | 1.08% |
| 11 Dec 2025 | 13.95 | 14.15 | 14.15 | 13.80 | 14000 | 0.36% |
| 10 Dec 2025 | 13.90 | 14.05 | 14.55 | 13.65 | 44000 | -3.14% |
| 09 Dec 2025 | 14.35 | 14.00 | 14.45 | 13.80 | 20000 | 0.70% |
| 08 Dec 2025 | 14.25 | 13.60 | 14.80 | 13.60 | 46000 | -0.35% |
| 05 Dec 2025 | 14.30 | 14.20 | 14.30 | 13.70 | 38000 | -0.35% |
| 04 Dec 2025 | 14.35 | 14.55 | 14.55 | 14.10 | 18000 | -0.69% |
| 03 Dec 2025 | 14.45 | 14.50 | 14.55 | 14.35 | 32000 | 1.05% |
| 02 Dec 2025 | 14.30 | 13.85 | 14.35 | 13.85 | 38000 | 3.25% |
| 01 Dec 2025 | 13.85 | 13.70 | 14.10 | 13.00 | 82000 | 1.47% |
| 28 Nov 2025 | 13.65 | 13.80 | 14.10 | 13.55 | 182000 | -3.19% |
| 27 Nov 2025 | 14.10 | 14.70 | 14.85 | 13.60 | 206000 | -6.00% |
| 26 Nov 2025 | 15.00 | 15.40 | 15.40 | 15.00 | 88000 | -2.28% |
| 25 Nov 2025 | 15.35 | 15.50 | 15.50 | 15.00 | 72000 | -0.65% |
| 24 Nov 2025 | 15.45 | 16.00 | 16.00 | 15.30 | 124000 | -3.74% |
| 21 Nov 2025 | 16.05 | 16.00 | 16.35 | 15.85 | 50000 | -1.83% |
| 20 Nov 2025 | 16.35 | 16.30 | 16.55 | 16.20 | 26000 | 0.31% |
| 19 Nov 2025 | 16.30 | 16.70 | 16.75 | 16.10 | 56000 | -0.91% |
| 18 Nov 2025 | 16.45 | 16.65 | 16.80 | 16.20 | 54000 | -0.30% |
| 17 Nov 2025 | 16.50 | 15.95 | 17.00 | 15.95 | 136000 | -6.78% |
| 14 Nov 2025 | 17.70 | 17.50 | 17.80 | 17.50 | 40000 | 0.85% |
| 13 Nov 2025 | 17.55 | 17.15 | 17.60 | 17.15 | 48000 | -0.28% |
| 12 Nov 2025 | 17.60 | 17.55 | 17.85 | 17.05 | 38000 | 0.57% |
| 11 Nov 2025 | 17.50 | 17.95 | 18.00 | 17.00 | 76000 | -1.96% |
| 10 Nov 2025 | 17.85 | 18.05 | 18.10 | 17.70 | 24000 | 1.71% |
| 07 Nov 2025 | 17.55 | 16.90 | 17.95 | 16.60 | 94000 | 3.85% |
| 06 Nov 2025 | 16.90 | 17.70 | 17.95 | 16.60 | 148000 | -5.59% |
| 04 Nov 2025 | 17.90 | 18.35 | 18.45 | 17.75 | 88000 | -2.45% |
| 03 Nov 2025 | 18.35 | 18.70 | 18.70 | 18.30 | 42000 | -0.81% |
| 31 Oct 2025 | 18.50 | 18.95 | 18.95 | 18.40 | 58000 | -1.33% |
| 30 Oct 2025 | 18.75 | 19.10 | 19.10 | 18.50 | 62000 | -1.57% |
| 29 Oct 2025 | 19.05 | 19.20 | 19.25 | 18.80 | 32000 | 0.26% |
| 28 Oct 2025 | 19.00 | 19.00 | 19.15 | 19.00 | 34000 | 0.26% |
| 27 Oct 2025 | 18.95 | 19.05 | 19.45 | 18.90 | 58000 | -1.81% |
| 24 Oct 2025 | 19.30 | 19.50 | 19.55 | 18.90 | 50000 | -0.52% |
| 23 Oct 2025 | 19.40 | 19.80 | 19.80 | 19.25 | 58000 | 0.00% |
| 21 Oct 2025 | 19.40 | 19.00 | 19.50 | 19.00 | 28000 | 3.19% |
| 20 Oct 2025 | 18.80 | 19.40 | 19.40 | 18.70 | 118000 | -3.84% |
| 17 Oct 2025 | 19.55 | 19.50 | 19.60 | 19.20 | 58000 | -0.76% |
| 16 Oct 2025 | 19.70 | 19.90 | 20.00 | 19.60 | 40000 | -1.25% |
| 15 Oct 2025 | 19.95 | 19.85 | 20.15 | 19.80 | 30000 | -0.75% |
| 14 Oct 2025 | 20.10 | 20.05 | 20.25 | 19.75 | 64000 | -0.25% |
| 13 Oct 2025 | 20.15 | 20.05 | 20.40 | 19.75 | 64000 | -0.98% |
| 10 Oct 2025 | 20.35 | 19.60 | 21.65 | 19.60 | 130000 | 3.30% |
| 09 Oct 2025 | 19.70 | 19.40 | 20.20 | 19.25 | 54000 | 0.51% |
| 08 Oct 2025 | 19.60 | 20.15 | 20.15 | 19.50 | 54000 | -2.24% |
| 07 Oct 2025 | 20.05 | 20.45 | 20.45 | 19.85 | 72000 | -1.47% |
| 06 Oct 2025 | 20.35 | 20.50 | 20.50 | 19.80 | 82000 | 0.25% |
| 03 Oct 2025 | 20.30 | 20.80 | 21.00 | 20.15 | 94000 | -0.73% |
| 01 Oct 2025 | 20.45 | 18.95 | 20.70 | 18.95 | 146000 | 7.92% |
| 30 Sep 2025 | 18.95 | 20.20 | 20.40 | 18.65 | 274000 | -5.25% |
| 29 Sep 2025 | 20.00 | 20.10 | 21.45 | 19.80 | 180000 | -4.99% |
| 26 Sep 2025 | 21.05 | 22.10 | 22.10 | 20.90 | 84000 | -3.22% |
| 25 Sep 2025 | 21.75 | 21.30 | 21.80 | 21.15 | 52000 | 2.11% |
| 24 Sep 2025 | 21.30 | 21.70 | 21.75 | 20.45 | 78000 | -2.52% |
| 23 Sep 2025 | 21.85 | 22.80 | 22.80 | 21.75 | 100000 | -3.74% |
| 22 Sep 2025 | 22.70 | 23.90 | 23.90 | 22.50 | 166000 | -4.22% |
| 19 Sep 2025 | 23.70 | 23.55 | 24.15 | 23.30 | 102000 | 0.64% |
| 18 Sep 2025 | 23.55 | 22.50 | 25.10 | 22.50 | 312000 | 3.06% |
| 17 Sep 2025 | 22.85 | 24.00 | 24.00 | 22.10 | 450000 | -4.79% |
| 16 Sep 2025 | 24.00 | 24.95 | 24.95 | 23.30 | 294000 | -4.19% |
| 15 Sep 2025 | 25.05 | 26.30 | 27.95 | 24.30 | 1166000 | -1.76% |
| 12 Sep 2025 | 25.50 | 24.20 | 25.50 | 23.75 | 366000 | 9.91% |
| 11 Sep 2025 | 23.20 | 19.00 | 23.20 | 19.00 | 1262000 | 9.95% |
| 10 Sep 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 236000 | -9.83% |
| 09 Sep 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 270000 | -10.00% |
| 08 Sep 2025 | 26.00 | 26.00 | 26.50 | 26.00 | 1060000 | -4.94% |
| 05 Sep 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 32000 | -4.87% |
| 04 Sep 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 32000 | -4.96% |
| 03 Sep 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 60000 | -4.87% |
| 02 Sep 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 64000 | -4.93% |
| 01 Sep 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 22000 | -4.97% |
| 29 Aug 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 22000 | -4.99% |
| 28 Aug 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 18000 | -5.00% |
| 26 Aug 2025 | 39.00 | 39.05 | 39.05 | 39.00 | 38000 | -4.99% |
