Standard Industries

STDI
🏛️ india →
18.70
Last Update: 2025-10-03
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
2022-12-30 33.90 34.70 33.70 34.70 0.3M
2022-12-29 31.80 33.05 31.50 33.05 0.2M
2022-12-28 30.00 31.50 28.65 31.50 0.1M
2022-12-27 31.30 31.50 29.70 30.00 0.2M
2022-12-26 30.05 31.90 30.05 31.25 0.4M
2022-12-23 31.60 31.60 31.60 31.60 0.0M
2022-12-22 33.25 33.25 33.25 33.25 0.0M
2022-12-21 38.60 38.60 35.00 35.00 0.7M
2022-12-20 36.75 36.80 36.40 36.80 0.2M
2022-12-19 35.05 35.05 33.80 35.05 0.3M
2022-12-16 32.90 33.40 31.90 33.40 0.6M
2022-12-15 29.85 32.45 29.85 31.85 0.7M
2022-12-14 31.40 31.40 31.40 31.40 0.1M
2022-12-13 29.95 29.95 29.95 29.95 0.2M
2022-12-12 28.05 28.55 27.75 28.55 0.1M
2022-12-09 28.00 28.00 27.10 27.20 0.1M
2022-12-08 28.55 28.60 27.40 28.15 0.1M
2022-12-07 28.70 28.70 28.10 28.45 0.1M
2022-12-06 29.00 29.00 28.10 28.45 0.1M
2022-12-05 28.45 28.70 28.00 28.45 0.2M
2022-12-02 28.25 28.30 27.85 27.95 0.1M
2022-12-01 28.05 28.35 27.80 28.00 0.1M
2022-11-30 28.15 28.25 27.55 27.80 0.1M
2022-11-29 27.45 27.95 27.05 27.80 0.1M
2022-11-28 27.15 27.95 26.55 27.25 0.1M
2022-11-25 26.55 27.50 26.50 26.95 0.1M
2022-11-24 28.00 28.00 26.55 27.00 0.1M
2022-11-23 28.00 28.30 26.80 27.85 0.1M
2022-11-22 26.10 27.20 25.50 27.20 0.1M
2022-11-21 26.45 26.45 25.75 25.95 0.1M
2022-11-18 27.40 27.50 25.80 26.60 0.2M
2022-11-17 28.60 28.80 27.00 27.15 0.1M
2022-11-16 26.30 27.55 25.15 27.55 0.2M
2022-11-15 26.60 27.50 26.20 26.25 0.3M
2022-11-14 28.70 29.25 27.25 27.55 0.2M
2022-11-11 30.00 30.65 28.35 28.55 0.2M
2022-11-10 30.45 31.00 29.00 29.80 0.3M
2022-11-09 29.90 30.50 29.50 30.50 0.2M
2022-11-07 28.00 29.40 28.00 29.05 0.4M
2022-11-04 25.80 28.05 25.45 28.00 0.4M
2022-11-03 25.65 26.95 25.65 26.75 0.2M
2022-11-02 26.95 26.95 26.95 26.95 0.1M
2022-11-01 31.25 31.25 28.35 28.35 0.4M
2022-10-31 29.80 29.80 29.80 29.80 0.1M
2022-10-28 28.40 28.40 28.05 28.40 0.1M
2022-10-27 27.00 27.05 27.00 27.05 0.1M
2022-10-25 25.20 25.80 25.05 25.80 0.1M
2022-10-24 24.40 24.60 23.45 24.60 0.1M
2022-10-21 23.90 24.15 23.10 23.45 0.1M
2022-10-20 22.00 23.15 22.00 23.00 0.1M
2022-10-19 22.45 22.50 21.90 22.05 0.0M
2022-10-18 22.25 22.55 22.05 22.30 0.0M
2022-10-17 22.10 22.35 21.80 22.15 0.0M
2022-10-14 21.90 22.55 21.90 22.10 0.0M
2022-10-13 22.00 22.25 21.65 21.90 0.0M
2022-10-12 22.05 22.40 21.85 22.10 0.0M
2022-10-11 22.65 22.65 22.10 22.30 0.1M
2022-10-10 22.85 22.85 22.00 22.20 0.1M
2022-10-07 22.20 22.45 21.80 22.20 0.1M
2022-10-06 22.60 22.70 21.80 21.95 0.1M
2022-10-04 21.80 22.35 21.80 22.10 0.0M
2022-10-03 22.15 22.20 21.70 21.95 0.1M
2022-09-30 22.40 22.40 20.70 22.10 0.1M
2022-09-29 21.00 21.75 21.00 21.50 0.1M
2022-09-28 21.50 21.80 20.95 21.15 0.1M
2022-09-27 22.10 22.45 21.50 21.70 0.1M
2022-09-26 23.20 23.20 21.85 22.00 0.1M
2022-09-23 23.60 24.10 22.80 23.00 0.1M
2022-09-22 23.00 23.40 22.35 23.30 0.1M
2022-09-21 23.35 23.35 22.35 22.45 0.1M
2022-09-20 23.25 23.25 22.55 23.10 0.1M
2022-09-19 23.00 23.40 22.50 22.60 0.1M
2022-09-16 22.85 23.35 22.10 22.75 0.1M
2022-09-15 23.60 23.60 22.30 22.80 0.1M
2022-09-14 23.50 24.05 22.90 23.45 0.2M
2022-09-13 24.65 24.65 23.50 23.90 0.1M
2022-09-12 24.95 24.95 23.75 24.25 0.1M
2022-09-09 23.90 24.35 23.10 24.00 0.1M
2022-09-08 22.25 23.65 22.25 23.50 0.1M
2022-09-07 23.10 24.10 22.80 22.95 0.2M
2022-09-06 25.05 25.60 23.80 23.95 0.2M
2022-09-05 24.85 25.05 24.00 25.05 0.3M
2022-09-02 23.20 23.90 22.85 23.90 0.2M
2022-09-01 22.00 22.85 21.50 22.80 0.1M
2022-08-30 22.25 22.80 21.50 21.80 0.2M
2022-08-29 21.80 22.40 21.55 21.95 0.1M
2022-08-26 22.95 23.00 22.40 22.65 0.1M
2022-08-25 22.35 22.75 21.85 22.35 0.1M
2022-08-24 21.40 21.95 21.00 21.80 0.1M
2022-08-23 21.50 21.75 20.65 21.40 0.1M
2022-08-22 21.45 22.95 21.45 21.50 0.3M
2022-08-19 23.35 23.35 22.55 22.55 0.2M
2022-08-18 21.50 23.70 21.50 23.70 0.6M
2022-08-17 22.60 22.60 22.60 22.60 0.1M
2022-08-16 23.75 23.75 23.75 23.75 0.1M
2022-08-12 26.00 26.35 24.95 24.95 0.2M
2022-08-11 25.80 26.25 25.25 26.25 0.2M
2022-08-10 25.00 25.00 24.65 25.00 0.2M
2022-08-08 24.60 24.60 24.60 24.60 0.0M
2022-08-05 22.55 23.45 22.35 23.45 0.1M
2022-08-04 22.80 22.85 22.10 22.35 0.1M
2022-08-03 22.95 23.20 22.10 22.55 0.1M
2022-08-02 23.15 23.50 22.60 23.05 0.1M
2022-08-01 23.65 23.90 22.80 23.40 0.1M
2022-07-29 23.95 23.95 23.05 23.20 0.1M
2022-07-28 24.50 24.50 22.55 23.60 0.1M
2022-07-27 21.80 23.45 21.25 23.45 0.1M
2022-07-26 22.30 22.85 21.95 22.35 0.1M
2022-07-25 24.00 24.00 22.70 22.75 0.2M
2022-07-22 24.50 24.70 23.45 23.85 0.2M
2022-07-21 25.80 26.35 24.50 24.65 0.2M
2022-07-20 25.80 26.05 24.50 25.75 0.3M
2022-07-19 23.60 24.85 22.85 24.85 0.2M
2022-07-18 24.20 25.10 23.25 23.70 0.2M
2022-07-15 26.40 26.40 24.15 24.15 0.3M
2022-07-14 25.40 25.40 25.40 25.40 0.1M
2022-07-13 23.00 24.20 22.65 24.20 0.1M
2022-07-12 20.90 23.10 20.90 23.05 0.4M
2022-07-11 22.65 23.00 22.00 22.00 0.2M
2022-07-08 24.50 24.50 23.15 23.15 0.3M
2022-07-07 24.15 26.45 24.15 24.35 0.2M
2022-07-06 26.50 26.50 25.40 25.40 0.1M
2022-07-05 26.90 26.90 25.05 26.70 0.5M
2022-07-04 25.65 25.65 25.65 25.65 0.1M
2022-07-01 27.00 27.75 26.95 26.95 0.1M
2022-06-30 27.15 29.95 27.15 28.35 0.6M
2022-06-29 28.55 28.55 28.55 28.55 0.1M
2022-06-28 33.15 33.15 30.05 30.05 0.6M
2022-06-27 31.60 31.60 31.60 31.60 0.1M
2022-06-24 28.20 30.10 28.20 30.10 0.4M
2022-06-23 28.70 28.70 28.70 28.70 0.1M
2022-06-22 30.20 30.20 30.20 30.20 0.0M
2022-06-21 31.75 31.75 31.75 31.75 0.0M
2022-06-20 33.40 33.40 33.40 33.40 0.1M
2022-06-17 35.15 35.15 35.15 35.15 0.1M
2022-06-16 40.80 40.80 37.00 37.00 0.9M
2022-06-15 38.90 38.90 38.90 38.90 0.0M
2022-06-14 37.05 37.05 36.05 37.05 0.2M
2022-06-13 34.00 35.30 32.00 35.30 0.8M
2022-06-10 33.65 33.65 32.80 33.65 0.4M
2022-06-09 32.05 32.05 32.05 32.05 0.0M
2022-06-08 30.55 30.55 30.40 30.55 0.3M
2022-06-07 29.10 29.10 27.75 29.10 0.6M
2022-06-06 27.75 27.75 27.75 27.75 0.0M
2022-06-03 26.45 26.45 26.45 26.45 0.0M
2022-06-02 25.20 25.20 25.20 25.20 0.0M
2022-06-01 24.00 24.00 22.60 24.00 0.5M
2022-05-31 22.90 22.90 22.90 22.90 0.0M
2022-05-30 21.85 21.85 21.85 21.85 0.0M
2022-05-27 22.60 22.60 22.15 22.60 0.2M
2022-05-26 21.55 21.55 20.95 21.55 0.9M
2022-05-25 20.55 20.55 20.55 20.55 0.0M
2022-05-24 19.60 19.60 19.60 19.60 0.0M
2022-05-23 18.70 18.70 18.70 18.70 0.0M
2022-05-20 17.85 17.85 17.85 17.85 0.0M
2022-05-19 16.80 17.05 16.30 17.00 0.1M
2022-05-18 16.60 16.80 16.25 16.25 0.0M
2022-05-17 15.10 16.30 15.10 16.00 0.0M
2022-05-16 15.20 15.85 15.20 15.65 0.0M
2022-05-13 15.00 15.40 15.00 15.10 0.0M
2022-05-12 14.70 15.30 14.70 14.80 0.0M
2022-05-11 15.65 15.65 14.50 14.60 0.0M
2022-05-10 15.30 15.60 15.00 15.05 0.0M
2022-05-09 15.70 16.15 15.50 15.75 0.0M
2022-05-06 15.45 16.25 15.45 15.80 0.0M
2022-05-05 16.75 16.75 15.65 16.05 0.0M
2022-05-04 16.70 17.05 16.15 16.40 0.0M
2022-05-02 16.90 17.00 16.10 16.40 0.0M
2022-04-29 17.00 17.15 16.60 16.70 0.0M
2022-04-28 15.15 16.40 15.15 16.40 0.1M
2022-04-27 16.05 16.05 15.55 15.65 0.0M
2022-04-26 16.05 16.45 15.75 15.85 0.0M
2022-04-25 16.45 16.90 16.00 16.05 0.0M
2022-04-22 17.25 17.25 16.15 16.45 0.1M
2022-04-21 16.00 16.80 16.00 16.45 0.1M
2022-04-20 16.20 16.50 16.00 16.00 0.0M
2022-04-19 16.10 16.85 16.05 16.20 0.0M
2022-04-18 16.45 16.45 16.00 16.45 0.0M
2022-04-13 16.50 17.25 16.25 16.50 0.0M
2022-04-12 17.45 17.50 16.35 16.90 0.1M
2022-04-11 16.70 16.70 16.30 16.70 0.0M
2022-04-08 15.95 15.95 15.90 15.95 0.1M
2022-04-07 15.20 15.20 15.20 15.20 0.0M
2022-04-06 14.50 14.50 14.50 14.50 0.0M
2022-04-05 13.85 13.85 13.85 13.85 0.0M
2022-04-04 13.20 13.20 13.20 13.20 0.0M
2022-04-01 12.35 12.60 12.35 12.60 0.0M
2022-03-31 12.05 12.60 11.45 12.00 0.0M
2022-03-30 11.65 12.30 11.65 12.05 0.0M
2022-03-29 11.80 12.60 11.70 12.05 0.0M
2022-03-28 12.65 12.65 11.75 12.00 0.0M
2022-03-25 11.75 12.40 11.75 12.20 0.0M
2022-03-24 12.25 12.75 11.90 12.05 0.1M
2022-03-23 12.15 12.65 11.80 12.50 0.0M
2022-03-22 12.90 12.90 12.10 12.40 0.0M
2022-03-21 12.00 12.95 12.00 12.35 0.0M
2022-03-17 12.60 12.75 12.25 12.45 0.0M
2022-03-16 12.50 12.75 12.30 12.60 0.0M
2022-03-15 13.30 13.30 12.40 12.50 0.0M
2022-03-14 13.50 13.50 12.60 12.75 0.0M
2022-03-11 13.00 13.40 12.35 13.15 0.0M
2022-03-10 12.70 13.00 12.40 13.00 0.0M
2022-03-09 13.00 13.00 12.25 12.40 0.0M
2022-03-08 12.90 12.90 12.20 12.40 0.0M
2022-03-07 12.30 12.75 12.30 12.30 0.0M
2022-03-04 13.00 13.00 11.80 12.30 0.0M
2022-03-03 12.50 12.80 12.00 12.40 0.0M
2022-03-02 12.40 12.50 12.00 12.25 0.0M
2022-02-28 12.45 12.90 11.85 12.00 0.0M
2022-02-25 13.15 13.15 12.00 12.45 0.0M
2022-02-24 12.35 13.20 12.35 12.60 0.0M
2022-02-23 13.05 13.35 12.50 13.00 0.0M
2022-02-22 12.50 13.30 12.45 12.75 0.0M
2022-02-21 13.70 13.70 13.00 13.00 0.0M
2022-02-18 13.10 13.55 13.00 13.45 0.0M
2022-02-17 13.60 13.60 12.85 13.10 0.0M
2022-02-16 12.90 13.40 12.80 13.30 0.0M
2022-02-15 13.40 13.90 12.90 13.00 0.0M
2022-02-14 13.85 14.20 13.35 13.35 0.1M
2022-02-11 14.10 14.50 13.95 14.05 0.0M
2022-02-10 14.00 14.85 14.00 14.15 0.0M
2022-02-09 14.10 14.75 14.10 14.35 0.0M
2022-02-08 14.30 14.90 14.00 14.50 0.0M
2022-02-07 15.00 15.15 14.10 14.30 0.0M
2022-02-04 14.85 15.10 14.45 14.70 0.0M
2022-02-03 15.15 15.40 14.55 14.85 0.0M
2022-02-02 14.55 15.25 14.10 15.10 0.0M
2022-02-01 14.90 14.90 14.15 14.55 0.0M
2022-01-31 14.30 14.85 13.85 14.55 0.0M
2022-01-28 14.85 15.35 14.15 14.40 0.1M
2022-01-27 15.95 15.95 14.85 14.85 0.0M
2022-01-25 15.00 15.75 14.85 15.60 0.0M
2022-01-24 16.25 16.25 15.30 15.30 0.0M
2022-01-21 15.90 16.30 15.75 16.10 0.0M
2022-01-20 15.80 16.30 15.80 16.00 0.0M
2022-01-19 16.30 16.45 15.70 16.05 0.0M
2022-01-18 16.45 16.45 16.00 16.25 0.1M
2022-01-17 16.30 16.30 15.85 16.00 0.0M
2022-01-14 16.40 16.75 16.00 16.30 0.0M
2022-01-13 17.30 17.35 16.25 16.40 0.1M
2022-01-12 16.50 17.20 16.25 16.55 0.1M
2022-01-11 16.95 16.95 16.00 16.50 0.1M
2022-01-10 16.35 16.90 15.80 16.75 0.1M
2022-01-07 16.40 16.40 15.70 16.15 0.0M
2022-01-06 16.00 16.20 15.70 16.00 0.0M
2022-01-05 16.25 16.30 15.65 16.00 0.0M
2022-01-04 16.25 16.40 15.55 15.70 0.1M
2022-01-03 15.80 16.25 15.50 15.90 0.1M