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
2023-12-29 23.90 24.50 23.85 24.00 0.1M
2023-12-28 24.60 24.60 23.10 23.85 0.0M
2023-12-27 24.35 24.35 23.70 24.05 0.0M
2023-12-26 24.55 24.55 23.25 24.35 0.1M
2023-12-22 24.40 24.40 23.50 24.00 0.0M
2023-12-21 23.60 24.20 22.45 23.65 0.1M
2023-12-20 25.20 25.20 23.60 23.60 0.1M
2023-12-19 24.90 25.40 24.55 24.85 0.3M
2023-12-18 23.50 24.25 23.20 24.25 0.3M
2023-12-15 22.00 23.10 21.85 23.10 0.2M
2023-12-14 21.75 22.00 21.75 22.00 0.1M
2023-12-13 21.75 21.95 21.75 21.75 0.0M
2023-12-12 21.90 21.95 21.55 21.90 0.1M
2023-12-11 22.00 22.00 21.50 21.60 0.1M
2023-12-08 21.95 21.95 21.55 21.80 0.1M
2023-12-07 22.00 22.00 21.60 21.80 0.1M
2023-12-06 21.90 21.90 21.50 21.80 0.1M
2023-12-05 22.00 22.00 21.50 21.65 0.0M
2023-12-04 22.00 22.10 21.50 21.90 0.1M
2023-12-01 21.80 21.95 21.50 21.85 0.0M
2023-11-30 21.40 22.00 21.40 21.80 0.0M
2023-11-29 22.00 22.00 21.50 21.65 0.0M
2023-11-28 22.00 22.00 21.50 21.70 0.1M
2023-11-24 21.60 22.00 21.60 21.95 0.0M
2023-11-23 22.20 22.20 21.90 21.95 0.0M
2023-11-22 22.15 22.15 21.75 21.95 0.0M
2023-11-21 22.15 22.15 21.80 21.90 0.0M
2023-11-20 22.25 22.30 21.85 21.95 0.1M
2023-11-17 22.25 22.30 21.90 22.20 0.0M
2023-11-16 22.10 22.30 21.80 22.05 0.0M
2023-11-15 22.35 22.35 21.90 22.00 0.1M
2023-11-13 22.60 22.60 21.15 22.15 0.0M
2023-11-12 22.40 22.40 21.85 22.30 0.0M
2023-11-10 22.10 22.30 21.90 22.05 0.0M
2023-11-09 22.00 22.35 22.00 22.05 0.0M
2023-11-08 22.05 22.30 21.90 22.05 0.1M
2023-11-07 22.20 22.40 21.90 22.00 0.0M
2023-11-06 22.45 22.50 22.00 22.10 0.1M
2023-11-03 22.05 22.50 21.75 22.05 0.1M
2023-11-02 22.55 22.55 21.85 22.20 0.0M
2023-11-01 22.45 22.45 21.70 22.25 0.0M
2023-10-31 22.05 22.40 21.80 22.20 0.0M
2023-10-30 22.15 22.50 21.60 22.10 0.0M
2023-10-27 22.00 22.40 21.80 22.25 0.0M
2023-10-26 22.45 22.45 21.50 22.00 0.0M
2023-10-25 22.30 22.45 22.00 22.15 0.0M
2023-10-23 22.75 22.75 22.05 22.15 0.0M
2023-10-20 22.35 22.75 22.25 22.50 0.0M
2023-10-19 22.60 23.00 22.40 22.50 0.0M
2023-10-18 22.70 23.00 22.50 22.70 0.0M
2023-10-17 23.45 23.45 22.20 22.90 0.1M
2023-10-16 23.50 23.50 22.60 23.15 0.0M
2023-10-13 23.10 23.20 22.25 23.05 0.1M
2023-10-12 22.95 23.15 22.40 22.60 0.0M
2023-10-11 22.70 23.15 22.35 22.60 0.0M
2023-10-10 23.30 23.30 22.65 22.70 0.0M
2023-10-09 22.20 22.75 22.00 22.55 0.1M
2023-10-06 22.95 22.95 21.65 22.20 0.1M
2023-10-05 22.80 22.80 22.00 22.65 0.0M
2023-10-04 23.20 23.20 22.10 22.35 0.1M
2023-10-03 23.25 23.25 22.65 22.95 0.0M
2023-09-29 22.85 23.25 22.55 22.70 0.0M
2023-09-28 22.90 23.35 22.85 22.85 0.0M
2023-09-27 23.20 23.20 22.80 23.10 0.0M
2023-09-26 23.05 23.40 23.00 23.00 0.0M
2023-09-25 23.55 23.55 22.65 23.05 0.0M
2023-09-22 23.00 23.40 22.55 22.65 0.0M
2023-09-21 23.60 23.60 23.05 23.10 0.0M
2023-09-20 23.35 23.60 23.05 23.35 0.0M
2023-09-18 24.35 24.35 23.10 23.35 0.0M
2023-09-15 23.25 23.60 23.00 23.55 0.0M
2023-09-14 23.20 23.45 22.85 23.25 0.0M
2023-09-13 23.45 23.50 23.00 23.20 0.1M
2023-09-12 24.00 24.00 23.10 23.50 0.0M
2023-09-11 23.95 24.00 23.25 23.70 0.1M
2023-09-08 23.85 24.10 23.10 23.75 0.1M
2023-09-07 23.90 24.05 23.55 23.85 0.1M
2023-09-06 24.10 24.10 23.70 23.90 0.0M
2023-09-05 24.40 24.40 23.60 23.70 0.1M
2023-09-04 24.40 24.40 23.80 24.10 0.0M
2023-09-01 24.15 24.15 23.70 23.85 0.0M
2023-08-31 24.00 24.45 23.55 23.95 0.1M
2023-08-30 24.45 24.45 23.65 23.95 0.0M
2023-08-29 23.10 24.20 23.10 23.80 0.0M
2023-08-28 23.60 23.95 23.10 23.25 0.1M
2023-08-25 23.45 23.70 23.00 23.60 0.1M
2023-08-24 22.90 23.50 22.90 23.25 0.1M
2023-08-23 22.50 22.85 22.20 22.65 0.1M
2023-08-22 22.45 22.75 22.20 22.50 0.1M
2023-08-21 22.25 22.45 22.00 22.15 0.0M
2023-08-18 22.30 22.30 21.90 22.20 0.0M
2023-08-17 22.00 22.30 22.00 22.10 0.0M
2023-08-16 22.45 22.50 21.90 22.05 0.0M
2023-08-14 22.05 22.70 21.80 22.05 0.1M
2023-08-11 22.85 22.85 21.95 22.05 0.1M
2023-08-10 22.20 22.55 22.05 22.50 0.1M
2023-08-09 22.45 22.50 21.80 22.35 0.0M
2023-08-08 22.35 22.70 21.55 22.30 0.1M
2023-08-07 22.25 22.90 21.25 22.30 0.1M
2023-08-04 22.25 22.45 21.20 22.25 0.1M
2023-08-03 23.20 23.60 22.05 22.20 0.3M
2023-08-02 23.60 23.60 23.15 23.20 0.1M
2023-08-01 23.85 23.85 23.30 23.55 0.0M
2023-07-31 23.55 23.95 23.30 23.40 0.1M
2023-07-28 23.95 23.95 23.45 23.65 0.0M
2023-07-27 24.00 24.10 23.20 23.75 0.1M
2023-07-26 24.05 24.25 23.10 23.80 0.0M
2023-07-25 24.25 24.45 24.00 24.05 0.1M
2023-07-24 24.35 24.35 23.85 24.15 0.0M
2023-07-21 24.20 24.45 23.60 23.85 0.0M
2023-07-20 24.10 24.10 23.70 23.90 0.0M
2023-07-19 23.85 24.15 23.50 23.75 0.1M
2023-07-18 24.50 24.85 23.50 23.85 0.1M
2023-07-17 24.20 24.75 23.75 24.20 0.0M
2023-07-14 24.05 24.40 23.05 23.75 0.1M
2023-07-13 24.60 25.00 23.70 24.00 0.1M
2023-07-12 24.60 25.00 24.35 24.80 0.1M
2023-07-11 24.60 24.85 24.45 24.65 0.0M
2023-07-10 25.00 25.25 24.50 24.60 0.1M
2023-07-07 25.05 25.75 25.00 25.10 0.1M
2023-07-06 25.70 25.70 25.05 25.40 0.0M
2023-07-05 25.90 26.20 25.05 25.45 0.0M
2023-07-04 26.10 26.85 25.35 25.65 0.1M
2023-07-03 27.00 27.00 25.75 26.10 0.1M
2023-06-30 24.55 25.75 24.25 25.75 0.1M
2023-06-28 24.45 25.25 24.05 24.55 0.1M
2023-06-27 24.45 24.70 24.00 24.25 0.1M
2023-06-26 24.45 24.95 24.00 24.15 0.0M
2023-06-23 24.85 24.85 24.35 24.45 0.0M
2023-06-22 25.20 25.20 24.50 24.65 0.1M
2023-06-21 25.25 25.25 24.80 24.80 0.1M
2023-06-20 24.65 25.35 24.55 24.85 0.1M
2023-06-19 25.20 25.50 24.80 25.00 0.1M
2023-06-16 24.90 26.25 24.90 25.20 0.0M
2023-06-15 25.40 25.40 24.75 25.00 0.1M
2023-06-14 25.15 25.50 25.15 25.35 0.1M
2023-06-13 25.45 26.50 25.10 25.30 0.1M
2023-06-12 25.85 26.05 25.10 25.45 0.1M
2023-06-09 26.00 26.30 25.75 25.85 0.0M
2023-06-08 25.95 26.45 25.55 26.00 0.1M
2023-06-07 26.45 26.45 26.10 26.35 0.1M
2023-06-06 26.55 26.55 26.05 26.45 0.0M
2023-06-05 26.20 27.60 26.00 26.25 0.1M
2023-06-02 26.20 26.70 26.15 26.30 0.0M
2023-06-01 26.85 26.85 26.00 26.45 0.1M
2023-05-31 26.85 27.25 26.50 26.90 0.1M
2023-05-30 27.20 27.40 26.30 26.75 0.1M
2023-05-29 26.45 27.10 26.20 26.90 0.1M
2023-05-26 25.75 27.45 25.60 26.15 0.3M
2023-05-25 26.95 28.30 26.95 26.95 0.2M
2023-05-24 28.35 28.35 28.35 28.35 0.1M
2023-05-23 29.80 29.80 29.80 29.80 0.1M
2023-05-22 31.00 31.55 31.00 31.35 0.2M
2023-05-19 30.40 31.25 29.90 30.05 0.1M
2023-05-18 31.55 31.85 30.25 30.75 0.1M
2023-05-17 32.00 32.20 31.00 31.35 0.1M
2023-05-16 31.45 32.20 31.45 31.55 0.1M
2023-05-15 31.55 32.50 31.20 31.35 0.3M
2023-05-12 29.65 31.05 29.25 31.05 0.1M
2023-05-11 29.15 29.70 29.00 29.60 0.1M
2023-05-10 29.50 29.70 28.95 29.15 0.1M
2023-05-09 29.05 29.45 28.80 29.05 0.0M
2023-05-08 30.00 30.00 28.65 29.00 0.1M
2023-05-05 29.05 30.00 29.05 29.75 0.1M
2023-05-04 29.65 29.65 28.80 29.40 0.1M
2023-05-03 29.70 29.70 28.55 29.40 0.1M
2023-05-02 29.85 29.85 29.25 29.35 0.0M
2023-04-28 29.80 29.80 29.05 29.25 0.0M
2023-04-27 29.50 29.50 29.00 29.35 0.0M
2023-04-26 29.65 29.80 29.25 29.35 0.0M
2023-04-25 30.10 30.45 29.05 29.30 0.0M
2023-04-24 29.80 30.80 29.05 30.05 0.1M
2023-04-21 28.60 30.00 28.10 29.60 0.1M
2023-04-20 29.15 29.15 28.10 28.60 0.0M
2023-04-19 29.40 29.40 28.20 28.80 0.0M
2023-04-18 29.30 29.70 28.55 29.10 0.0M
2023-04-17 29.65 29.75 29.00 29.20 0.0M
2023-04-13 29.15 29.60 28.70 29.30 0.0M
2023-04-12 29.80 29.80 28.05 28.75 0.0M
2023-04-11 29.00 29.90 28.75 29.00 0.0M
2023-04-10 31.10 31.10 28.70 29.40 0.1M
2023-04-06 28.70 29.65 28.70 29.65 0.1M
2023-04-05 27.55 28.25 27.50 28.25 0.0M
2023-04-03 26.60 26.95 25.80 26.95 0.1M
2023-03-31 24.90 25.70 24.75 25.70 0.0M
2023-03-29 25.00 25.05 23.85 24.50 0.1M
2023-03-28 26.25 26.25 25.00 25.05 0.1M
2023-03-27 27.70 27.70 26.05 26.25 0.1M
2023-03-24 27.45 27.60 26.90 27.20 0.0M
2023-03-23 27.80 28.10 26.60 27.15 0.1M
2023-03-22 26.40 27.90 26.40 27.80 0.0M
2023-03-21 26.85 27.45 26.50 26.95 0.0M
2023-03-20 28.25 28.25 27.00 27.05 0.1M
2023-03-17 27.85 28.90 27.70 27.90 0.0M
2023-03-16 28.20 28.60 27.50 28.00 0.0M
2023-03-15 28.55 28.80 28.05 28.20 0.0M
2023-03-14 28.95 28.95 28.00 28.05 0.1M
2023-03-13 28.65 29.35 28.30 28.50 0.1M
2023-03-10 29.55 29.55 28.30 28.65 0.1M
2023-03-09 29.80 29.80 29.20 29.35 0.1M
2023-03-08 31.20 31.20 29.10 29.75 0.2M
2023-03-06 30.50 30.95 30.15 30.60 0.1M
2023-03-03 29.35 30.50 28.45 30.10 0.2M
2023-03-02 29.40 29.65 28.70 29.05 0.0M
2023-03-01 28.35 28.95 27.85 28.95 0.0M
2023-02-28 27.85 28.70 27.55 27.60 0.1M
2023-02-27 29.60 29.60 27.65 27.85 0.0M
2023-02-24 29.30 29.70 28.15 28.95 0.1M
2023-02-23 30.15 30.15 29.05 29.30 0.0M
2023-02-22 30.00 30.50 29.10 29.35 0.1M
2023-02-21 31.10 31.75 30.10 30.45 0.1M
2023-02-20 29.95 30.55 29.75 30.55 0.1M
2023-02-17 29.00 29.25 28.60 29.10 0.0M
2023-02-16 29.35 29.65 28.95 29.30 0.1M
2023-02-15 30.00 30.00 28.95 29.15 0.1M
2023-02-14 30.25 30.65 29.55 29.90 0.0M
2023-02-13 30.85 30.85 29.75 29.90 0.0M
2023-02-10 30.50 30.65 29.55 29.90 0.1M
2023-02-09 29.70 31.55 29.65 30.40 0.1M
2023-02-08 31.95 32.00 31.00 31.00 0.1M
2023-02-07 32.75 32.75 32.00 32.60 0.2M
2023-02-06 29.75 31.20 29.55 31.20 0.1M
2023-02-03 30.05 30.90 28.55 29.75 0.1M
2023-02-02 30.30 30.85 29.30 29.90 0.0M
2023-02-01 31.70 32.45 30.15 30.35 0.1M
2023-01-31 30.60 31.80 30.05 31.55 0.1M
2023-01-30 30.65 31.40 30.20 30.50 0.1M
2023-01-27 32.40 32.60 30.30 30.65 0.1M
2023-01-25 33.30 33.30 31.35 31.85 0.1M
2023-01-24 33.90 33.90 32.25 32.50 0.1M
2023-01-23 34.00 34.30 33.15 33.45 0.1M
2023-01-20 31.35 32.85 30.30 32.85 0.1M
2023-01-19 32.30 32.40 31.00 31.30 0.1M
2023-01-18 32.40 32.70 32.00 32.20 0.1M
2023-01-17 32.55 32.80 32.00 32.40 0.1M
2023-01-16 33.00 33.00 31.90 32.35 0.1M
2023-01-13 32.85 33.00 31.80 32.55 0.1M
2023-01-12 33.40 34.90 32.50 32.75 0.1M
2023-01-11 33.75 34.00 31.65 33.40 0.1M
2023-01-10 34.30 34.30 32.80 33.10 0.1M
2023-01-09 35.50 35.80 34.05 34.35 0.1M
2023-01-06 33.80 35.45 33.40 35.00 0.1M
2023-01-05 35.15 35.85 33.40 33.80 0.2M
2023-01-04 37.00 37.00 34.85 35.15 0.1M
2023-01-03 36.70 37.90 34.60 36.25 0.4M
2023-01-02 36.40 36.40 35.40 36.40 0.2M