Standard Industries

STDI
🏛️ india →
18.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.70 15.70 14.55 15.50 0.1M
2021-12-30 15.85 15.85 14.95 15.30 0.0M
2021-12-29 15.20 15.60 14.90 15.30 0.1M
2021-12-28 15.10 15.15 14.50 14.90 0.0M
2021-12-27 15.40 15.40 14.40 14.95 0.0M
2021-12-24 14.35 15.00 14.00 14.85 0.0M
2021-12-23 13.60 14.90 13.60 14.35 0.0M
2021-12-22 14.85 14.85 14.00 14.20 0.0M
2021-12-21 14.65 14.65 14.00 14.45 0.0M
2021-12-20 15.15 15.15 14.05 14.05 0.0M
2021-12-17 14.95 14.95 14.10 14.70 0.0M
2021-12-16 15.00 15.10 14.40 14.45 0.0M
2021-12-15 14.80 15.50 14.60 15.15 0.0M
2021-12-14 15.40 15.90 14.90 15.35 0.0M
2021-12-13 15.40 15.40 14.15 15.40 0.0M
2021-12-10 14.45 14.70 13.65 14.70 0.0M
2021-12-09 14.40 14.40 13.50 14.00 0.0M
2021-12-08 14.25 14.25 13.50 13.75 0.0M
2021-12-07 13.60 14.00 13.50 13.80 0.0M
2021-12-06 13.20 14.20 13.20 13.60 0.0M
2021-12-03 13.55 14.45 13.45 13.65 0.0M
2021-12-02 13.50 14.45 13.50 14.15 0.0M
2021-12-01 13.95 14.00 13.30 13.95 0.0M
2021-11-30 13.15 14.00 13.15 13.65 0.0M
2021-11-29 13.75 14.25 13.30 13.50 0.0M
2021-11-26 14.10 14.50 13.55 14.00 0.0M
2021-11-25 14.90 14.90 14.05 14.10 0.0M
2021-11-24 14.35 14.70 14.05 14.30 0.0M
2021-11-23 14.10 14.45 13.55 14.35 0.0M
2021-11-22 13.80 14.50 13.80 14.10 0.0M
2021-11-18 14.75 15.00 14.25 14.30 0.0M
2021-11-17 15.50 15.70 14.90 14.95 0.0M
2021-11-16 15.95 15.95 15.00 15.25 0.0M
2021-11-15 15.05 16.00 15.05 15.55 0.0M
2021-11-12 15.80 15.80 15.20 15.45 0.0M
2021-11-11 16.25 16.50 15.35 15.80 0.0M
2021-11-10 16.00 16.00 15.15 15.80 0.0M
2021-11-09 15.30 16.00 15.30 15.60 0.0M
2021-11-08 15.95 15.95 15.50 15.60 0.0M
2021-11-04 16.30 16.30 15.20 15.95 0.0M
2021-11-03 16.25 16.25 15.55 15.80 0.0M
2021-11-02 16.40 16.40 15.50 15.95 0.0M
2021-11-01 15.30 16.35 15.10 15.90 0.0M
2021-10-29 16.40 16.40 15.45 15.60 0.0M
2021-10-28 16.05 16.75 15.80 16.20 0.0M
2021-10-27 16.50 16.70 15.25 16.60 0.0M
2021-10-26 15.10 16.15 15.10 15.95 0.0M
2021-10-25 16.55 16.55 15.40 15.65 0.0M
2021-10-22 17.60 17.70 16.15 16.15 0.1M
2021-10-21 16.95 16.95 16.60 16.95 0.1M
2021-10-20 16.15 16.15 16.00 16.15 0.1M
2021-10-19 15.00 15.40 14.70 15.40 0.0M
2021-10-18 15.00 15.40 14.50 14.70 0.0M
2021-10-14 15.45 15.45 14.75 15.00 0.0M
2021-10-13 16.00 16.00 15.00 15.00 0.0M
2021-10-12 15.75 16.25 15.30 15.75 0.0M
2021-10-11 15.75 15.75 15.00 15.50 0.0M
2021-10-08 15.10 15.70 15.05 15.45 0.0M
2021-10-07 15.30 15.50 15.05 15.25 0.0M
2021-10-06 14.50 15.10 14.50 15.00 0.0M
2021-10-05 14.25 14.95 14.25 14.55 0.0M
2021-10-04 15.45 15.45 14.15 14.70 0.0M
2021-10-01 14.60 14.95 14.40 14.85 0.0M
2021-09-30 14.15 15.25 14.15 14.60 0.0M
2021-09-29 14.95 15.15 14.50 14.60 0.0M
2021-09-28 14.35 14.80 14.10 14.55 0.0M
2021-09-27 14.85 15.15 14.15 14.80 0.0M
2021-09-24 15.50 15.90 14.80 14.85 0.0M
2021-09-23 15.75 15.75 15.15 15.40 0.0M
2021-09-22 15.40 15.95 15.05 15.75 0.0M
2021-09-21 15.10 16.00 15.05 15.20 0.0M
2021-09-20 15.40 15.40 14.60 15.35 0.0M
2021-09-17 15.25 15.45 14.50 15.25 0.0M
2021-09-16 15.45 15.45 14.75 14.80 0.0M
2021-09-15 15.00 15.35 14.60 15.00 0.0M
2021-09-14 14.55 15.25 14.55 14.70 0.0M
2021-09-13 15.40 15.40 14.50 14.95 0.0M
2021-09-09 14.45 15.10 14.45 14.75 0.0M
2021-09-08 14.45 15.25 14.45 15.15 0.0M
2021-09-07 15.50 15.50 14.50 15.20 0.0M
2021-09-06 14.85 15.30 14.50 15.25 0.0M
2021-09-03 14.55 15.40 14.50 14.85 0.0M
2021-09-02 14.45 15.45 14.45 15.25 0.0M
2021-09-01 15.45 15.45 14.60 14.95 0.0M
2021-08-31 14.35 15.40 14.35 15.35 0.0M
2021-08-30 14.95 15.00 14.40 15.00 0.0M
2021-08-27 14.85 15.25 14.40 15.00 0.0M
2021-08-26 15.40 15.40 14.50 14.85 0.0M
2021-08-25 15.90 15.90 14.85 14.95 0.0M
2021-08-24 14.90 15.80 14.85 15.60 0.0M
2021-08-23 16.95 16.95 15.60 15.60 0.0M
2021-08-20 16.45 16.75 16.00 16.40 0.0M
2021-08-18 16.50 17.20 16.10 16.75 0.0M
2021-08-17 16.10 16.95 16.10 16.50 0.0M
2021-08-16 17.60 17.60 16.55 16.55 0.0M
2021-08-13 17.20 17.20 16.15 16.95 0.0M
2021-08-12 16.35 16.80 16.35 16.40 0.0M
2021-08-11 16.20 16.60 15.40 16.35 0.0M
2021-08-10 16.15 16.95 16.10 16.20 0.0M
2021-08-09 16.95 17.20 16.50 16.70 0.0M
2021-08-06 16.10 16.95 16.10 16.70 0.0M
2021-08-05 16.65 17.00 16.25 16.40 0.0M
2021-08-04 17.30 17.30 16.75 16.80 0.0M
2021-08-03 18.20 18.20 16.65 17.35 0.0M
2021-08-02 17.85 18.00 17.25 17.45 0.1M
2021-07-30 18.40 18.40 17.30 17.50 0.0M
2021-07-29 17.10 18.00 17.05 17.85 0.1M
2021-07-28 17.35 18.45 17.25 17.45 0.1M
2021-07-27 18.85 18.90 17.25 17.90 0.1M
2021-07-26 18.80 18.80 17.10 18.00 0.1M
2021-07-23 17.60 17.95 17.10 17.95 0.1M
2021-07-22 17.60 17.60 16.60 17.10 0.0M
2021-07-20 17.00 17.00 16.70 17.00 0.0M
2021-07-19 17.55 17.60 16.75 17.15 0.0M
2021-07-16 16.50 17.55 16.50 17.30 0.0M
2021-07-15 16.55 17.60 16.55 16.95 0.0M
2021-07-14 16.90 17.70 16.50 16.95 0.0M
2021-07-13 16.70 17.30 16.30 16.90 0.0M
2021-07-12 17.00 17.40 16.30 17.00 0.0M
2021-07-09 16.20 17.00 16.20 16.80 0.0M
2021-07-08 17.00 17.00 16.50 16.65 0.0M
2021-07-07 17.30 17.40 16.60 17.00 0.0M
2021-07-06 17.40 17.40 16.40 16.70 0.1M
2021-07-05 16.55 17.40 16.55 17.25 0.0M
2021-07-02 17.20 17.20 16.35 17.05 0.0M
2021-07-01 17.40 17.40 16.40 16.70 0.0M
2021-06-30 16.50 17.25 16.45 16.90 0.0M
2021-06-29 16.80 17.40 16.50 16.70 0.0M
2021-06-28 17.95 17.95 16.55 17.10 0.0M
2021-06-25 18.00 18.00 17.00 17.20 0.0M
2021-06-24 17.35 18.20 17.35 17.55 0.1M
2021-06-23 16.25 17.65 16.25 17.35 0.2M
2021-06-22 18.00 18.00 17.10 17.10 0.1M
2021-06-21 17.05 18.45 17.05 18.00 0.0M
2021-06-18 18.50 18.50 17.35 17.85 0.0M
2021-06-17 17.70 18.85 17.30 18.00 0.0M
2021-06-16 17.95 18.35 17.50 18.10 0.0M
2021-06-15 16.65 17.50 16.65 17.50 0.0M
2021-06-14 17.60 17.60 16.65 16.70 0.0M
2021-06-11 16.95 17.35 16.65 17.30 0.0M
2021-06-10 17.20 17.30 16.65 17.00 0.0M
2021-06-09 17.15 17.75 16.50 17.15 0.1M
2021-06-08 17.50 17.50 16.55 16.95 0.0M
2021-06-07 17.00 17.35 16.40 17.05 0.0M
2021-06-04 17.40 17.40 16.90 16.95 0.1M
2021-06-03 16.20 16.60 15.70 16.60 0.1M
2021-06-02 16.35 16.60 15.30 16.15 0.0M
2021-06-01 16.85 16.85 15.75 16.00 0.0M
2021-05-31 16.90 16.95 16.10 16.25 0.0M
2021-05-28 16.70 17.35 16.40 16.45 0.0M
2021-05-27 16.35 17.20 16.35 16.70 0.0M
2021-05-26 16.50 16.90 16.15 16.40 0.0M
2021-05-25 16.30 17.30 16.20 16.85 0.0M
2021-05-24 17.20 17.20 16.25 16.60 0.0M
2021-05-21 16.75 17.20 16.50 16.85 0.0M
2021-05-20 17.10 17.20 16.65 16.80 0.0M
2021-05-19 17.05 17.70 16.30 17.10 0.1M
2021-05-18 17.80 18.50 16.90 17.05 0.0M
2021-05-17 17.80 17.85 17.20 17.70 0.1M
2021-05-14 16.00 17.00 16.00 17.00 0.2M
2021-05-12 16.60 16.75 16.00 16.20 0.0M
2021-05-11 15.85 16.30 15.20 16.25 0.0M
2021-05-10 17.00 17.00 15.90 15.95 0.1M
2021-05-07 17.50 17.50 16.30 16.35 0.1M
2021-05-06 17.00 17.55 17.00 17.15 0.0M
2021-05-05 17.50 17.50 17.00 17.30 0.0M
2021-05-04 17.50 17.50 16.90 17.35 0.0M
2021-05-03 17.10 18.00 16.70 17.45 0.0M
2021-04-30 17.50 18.45 17.05 17.55 0.0M
2021-04-29 16.60 18.10 16.60 17.90 0.1M
2021-04-28 16.65 18.30 16.65 17.35 0.0M
2021-04-27 17.25 17.50 16.90 17.45 0.1M
2021-04-26 18.35 18.35 17.25 17.75 0.0M
2021-04-23 18.15 18.15 17.50 17.50 0.0M
2021-04-22 17.95 18.25 17.25 17.30 0.0M
2021-04-20 17.40 18.75 17.10 17.40 0.0M
2021-04-19 18.35 19.40 17.70 18.00 0.1M
2021-04-16 19.90 19.90 18.55 18.60 0.0M
2021-04-15 19.60 19.95 18.50 19.50 0.0M
2021-04-13 18.05 19.80 18.05 19.20 0.0M
2021-04-12 20.80 20.80 18.95 18.95 0.1M
2021-04-09 19.00 20.00 19.00 19.90 0.0M
2021-04-08 19.55 20.50 19.05 19.45 0.0M
2021-04-07 19.70 19.80 19.10 19.55 0.1M
2021-04-06 19.70 20.30 19.30 19.80 0.0M
2021-04-05 20.00 20.00 19.05 19.75 0.0M
2021-04-01 20.00 20.00 19.00 19.70 0.1M
2021-03-31 20.75 20.85 19.30 19.70 0.0M
2021-03-30 20.45 21.35 19.55 20.25 0.1M
2021-03-26 20.55 20.90 20.05 20.45 0.1M
2021-03-25 19.25 20.55 19.25 20.00 0.1M
2021-03-24 20.75 20.75 18.85 20.25 0.3M
2021-03-23 19.80 19.80 19.10 19.80 0.3M
2021-03-22 17.50 18.90 17.10 18.90 0.4M
2021-03-19 18.00 18.00 18.00 18.00 0.0M
2021-03-18 18.90 20.20 18.90 18.90 0.1M
2021-03-17 21.30 21.30 19.85 19.85 0.1M
2021-03-16 21.45 21.45 19.95 20.85 0.2M
2021-03-15 20.45 20.45 20.45 20.45 0.0M
2021-03-12 19.50 19.50 19.50 19.50 0.0M
2021-03-10 18.60 18.60 17.75 18.60 0.0M
2021-03-09 17.75 17.75 17.75 17.75 0.0M
2021-03-08 16.95 16.95 16.95 16.95 0.0M
2021-03-05 16.15 16.15 16.15 16.15 0.0M
2021-03-04 15.40 15.40 15.40 15.40 0.0M
2021-03-03 14.70 14.70 14.70 14.70 0.1M
2021-03-02 14.00 14.00 14.00 14.00 0.0M
2021-03-01 13.35 13.35 13.35 13.35 0.0M
2021-02-26 12.30 12.75 11.90 12.75 0.0M
2021-02-25 11.50 12.40 11.50 12.15 0.0M
2021-02-24 12.55 12.55 11.55 11.85 0.0M
2021-02-23 11.25 12.10 11.05 12.10 0.0M
2021-02-22 12.50 12.50 11.55 11.55 0.0M
2021-02-19 12.55 12.55 11.50 12.15 0.0M
2021-02-18 12.10 12.45 11.60 12.00 0.0M
2021-02-17 12.20 12.20 11.50 12.10 0.0M
2021-02-16 11.90 12.35 11.60 11.70 0.0M
2021-02-15 11.85 12.00 11.50 11.85 0.0M
2021-02-12 10.95 12.05 10.95 11.65 0.1M
2021-02-11 10.90 11.60 10.90 11.50 0.0M
2021-02-10 11.25 11.60 10.80 11.30 0.0M
2021-02-09 10.45 11.45 10.45 11.25 0.0M
2021-02-08 10.35 10.95 9.95 10.95 0.0M
2021-02-05 11.00 11.35 10.35 10.45 0.1M
2021-02-04 11.20 11.20 10.65 10.85 0.0M
2021-02-03 12.05 12.05 11.15 11.20 0.0M
2021-02-02 10.85 11.70 10.85 11.70 0.0M
2021-02-01 11.40 11.70 10.90 11.15 0.0M
2021-01-29 10.55 11.40 10.55 11.40 0.0M
2021-01-28 10.30 11.20 10.25 10.95 0.0M
2021-01-27 10.85 11.00 10.60 10.75 0.0M
2021-01-25 11.30 11.30 10.85 10.85 0.0M
2021-01-22 11.90 11.90 11.00 11.40 0.0M
2021-01-21 11.00 11.50 10.90 11.40 0.0M
2021-01-20 11.60 11.75 11.05 11.15 0.0M
2021-01-19 11.40 11.80 11.35 11.35 0.0M
2021-01-18 12.00 12.50 11.65 11.85 0.0M
2021-01-15 12.75 12.75 12.00 12.15 0.0M
2021-01-14 11.95 12.15 11.25 12.15 0.1M
2021-01-13 11.05 11.60 10.85 11.60 0.0M
2021-01-12 11.00 11.05 10.40 11.05 0.0M
2021-01-11 10.95 10.95 10.50 10.55 0.0M
2021-01-08 10.90 11.10 10.20 10.75 0.0M
2021-01-07 10.50 10.65 9.95 10.65 0.0M
2021-01-06 9.90 10.65 9.90 10.15 0.0M
2021-01-05 10.05 10.50 10.00 10.30 0.0M
2021-01-04 10.60 10.60 9.95 10.40 0.0M
2021-01-01 10.45 10.50 9.90 10.40 0.0M