Price Data Selection & Download
Standard Capital Markets Share Price All Time Records & Statistics (Feb 2012 - May 2026)
1171 daily OHLCV records on BSE from Feb. 2012 to May 2026. Examine STANCAP quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3.52
February 27, 2024
BSE Exchange
Share Price All Time Low
₹0.04
December 24, 2020
BSE Exchange
Highest Volume Trading Day
157,785,386
October 17, 2024 • ₹1.05
BSE Exchange
Share Price History Data (Feb 2012 - May 2026)
STANCAP daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.38 | 24,802,822 |
| 2026-05-26 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.39 | 21,927,626 |
| 2026-05-25 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.38 | 8,782,505 |
| 2026-05-22 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.38 | 3,606,911 |
| 2026-05-21 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.38 | 10,540,909 |
| 2026-05-20 | ₹0.37 | ₹0.38 | ₹0.37 | ₹0.38 | 2,813,380 |
| 2026-05-19 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.38 | 4,587,374 |
| 2026-05-18 | ₹0.39 | ₹0.39 | ₹0.37 | ₹0.38 | 8,788,544 |
| 2026-05-15 | ₹0.38 | ₹0.39 | ₹0.38 | ₹0.38 | 4,574,782 |
| 2026-05-14 | ₹0.39 | ₹0.39 | ₹0.38 | ₹0.38 | 5,934,702 |
| 2026-05-13 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.39 | 6,476,665 |
| 2026-05-12 | ₹0.40 | ₹0.40 | ₹0.38 | ₹0.39 | 8,815,585 |
| 2026-05-11 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.40 | 5,179,579 |
| 2026-05-08 | ₹0.39 | ₹0.40 | ₹0.39 | ₹0.40 | 13,831,416 |
| 2026-05-07 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.39 | 5,658,160 |
| 2026-05-06 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.39 | 6,178,100 |
| 2026-05-05 | ₹0.40 | ₹0.40 | ₹0.38 | ₹0.39 | 5,389,996 |
| 2026-05-04 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.39 | 9,584,045 |
| 2026-04-30 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.39 | 6,167,217 |
| 2026-04-29 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.39 | 16,033,061 |
| 2026-04-28 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.40 | 4,410,094 |
| 2026-04-27 | ₹0.40 | ₹0.42 | ₹0.40 | ₹0.40 | 9,742,152 |
| 2026-04-24 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.40 | 13,322,224 |
| 2026-04-23 | ₹0.40 | ₹0.40 | ₹0.38 | ₹0.39 | 14,749,269 |
| 2026-04-22 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.40 | 6,290,005 |
| 2026-04-21 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.40 | 6,778,931 |
| 2026-04-20 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.40 | 8,527,684 |
| 2026-04-17 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.40 | 11,742,628 |
| 2026-04-16 | ₹0.41 | ₹0.41 | ₹0.39 | ₹0.40 | 11,123,253 |
| 2026-04-15 | ₹0.40 | ₹0.41 | ₹0.40 | ₹0.40 | 13,903,614 |
| 2026-04-13 | ₹0.42 | ₹0.42 | ₹0.38 | ₹0.40 | 30,618,541 |
| 2026-04-10 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.40 | 5,330,589 |
| 2026-04-09 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.39 | 20,563,976 |
| 2026-04-08 | ₹0.37 | ₹0.39 | ₹0.37 | ₹0.38 | 36,203,630 |
| 2026-04-07 | ₹0.39 | ₹0.39 | ₹0.38 | ₹0.38 | 18,961,645 |
| 2026-04-06 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.39 | 24,888,484 |
| 2026-04-02 | ₹0.39 | ₹0.39 | ₹0.38 | ₹0.38 | 12,450,409 |
| 2026-04-01 | ₹0.38 | ₹0.39 | ₹0.38 | ₹0.39 | 16,611,961 |
| 2026-03-30 | ₹0.38 | ₹0.39 | ₹0.38 | ₹0.38 | 11,848,995 |
| 2026-03-27 | ₹0.41 | ₹0.41 | ₹0.40 | ₹0.40 | 32,054,447 |
| 2026-03-25 | ₹0.43 | ₹0.43 | ₹0.42 | ₹0.42 | 21,017,900 |
| 2026-03-24 | ₹0.46 | ₹0.46 | ₹0.44 | ₹0.44 | 16,204,450 |
| 2026-03-23 | ₹0.46 | ₹0.49 | ₹0.46 | ₹0.46 | 22,284,649 |
| 2026-03-20 | ₹0.48 | ₹0.51 | ₹0.48 | ₹0.48 | 11,674,867 |
| 2026-03-19 | ₹0.51 | ₹0.51 | ₹0.50 | ₹0.50 | 12,620,029 |
| 2026-03-18 | ₹0.52 | ₹0.53 | ₹0.52 | ₹0.52 | 10,374,844 |
| 2026-03-17 | ₹0.54 | ₹0.55 | ₹0.54 | ₹0.54 | 2,113,075 |
| 2026-03-16 | ₹0.58 | ₹0.58 | ₹0.56 | ₹0.56 | 10,125,524 |
| 2026-03-13 | ₹0.62 | ₹0.62 | ₹0.58 | ₹0.58 | 21,198,543 |
| 2026-03-12 | ₹0.61 | ₹0.61 | ₹0.57 | ₹0.61 | 20,105,178 |
| 2026-03-11 | ₹0.54 | ₹0.59 | ₹0.53 | ₹0.59 | 22,407,550 |
| 2026-03-10 | ₹0.55 | ₹0.57 | ₹0.52 | ₹0.54 | 13,505,629 |
| 2026-03-09 | ₹0.48 | ₹0.52 | ₹0.46 | ₹0.52 | 26,247,685 |
| 2026-03-06 | ₹0.48 | ₹0.50 | ₹0.47 | ₹0.48 | 9,950,578 |
| 2026-03-05 | ₹0.46 | ₹0.49 | ₹0.44 | ₹0.47 | 9,502,957 |
| 2026-03-04 | ₹0.44 | ₹0.49 | ₹0.44 | ₹0.46 | 13,544,308 |
| 2026-03-02 | ₹0.47 | ₹0.47 | ₹0.44 | ₹0.45 | 6,546,476 |
| 2026-02-27 | ₹0.48 | ₹0.48 | ₹0.46 | ₹0.48 | 4,462,458 |
| 2026-02-26 | ₹0.47 | ₹0.48 | ₹0.46 | ₹0.47 | 3,286,472 |
| 2026-02-25 | ₹0.48 | ₹0.50 | ₹0.47 | ₹0.47 | 7,139,557 |
| 2026-02-24 | ₹0.48 | ₹0.49 | ₹0.46 | ₹0.47 | 4,342,498 |
| 2026-02-23 | ₹0.49 | ₹0.49 | ₹0.48 | ₹0.48 | 2,397,531 |
| 2026-02-20 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.48 | 5,533,871 |
| 2026-02-19 | ₹0.47 | ₹0.51 | ₹0.47 | ₹0.50 | 8,882,299 |
| 2026-02-18 | ₹0.52 | ₹0.52 | ₹0.47 | ₹0.48 | 47,294,353 |
| 2026-02-17 | ₹0.53 | ₹0.53 | ₹0.50 | ₹0.52 | 5,343,053 |
| 2026-02-16 | ₹0.50 | ₹0.55 | ₹0.50 | ₹0.53 | 17,489,074 |
| 2026-02-13 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.50 | 4,700,063 |
| 2026-02-12 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.51 | 4,064,050 |
| 2026-02-11 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.51 | 6,589,124 |
| 2026-02-10 | ₹0.53 | ₹0.54 | ₹0.51 | ₹0.52 | 6,075,233 |
| 2026-02-09 | ₹0.53 | ₹0.54 | ₹0.52 | ₹0.53 | 4,463,318 |
| 2026-02-06 | ₹0.54 | ₹0.55 | ₹0.51 | ₹0.53 | 11,753,595 |
| 2026-02-05 | ₹0.52 | ₹0.54 | ₹0.51 | ₹0.54 | 6,180,196 |
| 2026-02-04 | ₹0.52 | ₹0.55 | ₹0.52 | ₹0.52 | 9,182,533 |
| 2026-02-03 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.53 | 6,064,678 |
| 2026-02-02 | ₹0.55 | ₹0.55 | ₹0.52 | ₹0.52 | 6,941,840 |
| 2026-02-01 | ₹0.53 | ₹0.55 | ₹0.52 | ₹0.54 | 6,332,640 |
| 2026-01-30 | ₹0.53 | ₹0.54 | ₹0.52 | ₹0.53 | 3,761,493 |
| 2026-01-29 | ₹0.55 | ₹0.56 | ₹0.53 | ₹0.53 | 6,260,736 |
| 2026-01-28 | ₹0.57 | ₹0.58 | ₹0.55 | ₹0.55 | 15,396,152 |
| 2026-01-27 | ₹0.56 | ₹0.58 | ₹0.55 | ₹0.57 | 11,081,820 |
| 2026-01-23 | ₹0.59 | ₹0.60 | ₹0.57 | ₹0.57 | 6,936,171 |
| 2026-01-22 | ₹0.59 | ₹0.59 | ₹0.58 | ₹0.59 | 7,803,221 |
| 2026-01-21 | ₹0.55 | ₹0.58 | ₹0.54 | ₹0.57 | 8,919,219 |
| 2026-01-20 | ₹0.57 | ₹0.58 | ₹0.56 | ₹0.56 | 7,141,577 |
| 2026-01-19 | ₹0.57 | ₹0.59 | ₹0.56 | ₹0.57 | 5,448,247 |
| 2026-01-16 | ₹0.57 | ₹0.59 | ₹0.56 | ₹0.57 | 8,528,346 |
| 2026-01-14 | ₹0.54 | ₹0.57 | ₹0.54 | ₹0.57 | 7,384,098 |
| 2026-01-13 | ₹0.55 | ₹0.57 | ₹0.53 | ₹0.55 | 6,080,889 |
| 2026-01-12 | ₹0.57 | ₹0.58 | ₹0.55 | ₹0.55 | 5,856,488 |
| 2026-01-09 | ₹0.57 | ₹0.59 | ₹0.57 | ₹0.57 | 3,478,147 |
| 2026-01-08 | ₹0.60 | ₹0.60 | ₹0.57 | ₹0.58 | 3,493,289 |
| 2026-01-07 | ₹0.57 | ₹0.59 | ₹0.56 | ₹0.59 | 6,494,528 |
| 2026-01-06 | ₹0.61 | ₹0.61 | ₹0.57 | ₹0.57 | 13,662,649 |
| 2026-01-05 | ₹0.59 | ₹0.59 | ₹0.59 | ₹0.59 | 7,495,487 |
| 2026-01-02 | ₹0.55 | ₹0.57 | ₹0.54 | ₹0.57 | 6,728,474 |
| 2026-01-01 | ₹0.56 | ₹0.58 | ₹0.55 | ₹0.55 | 5,175,826 |
Standard Capital Markets Share Price Performance Analysis (Feb 2012 - May 2026)
STANCAP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-30.91%
₹0.55 → ₹0.38
Year to Date
Price Volatility
16.00%
Medium Volatility
Year to Date
Average Daily Volume
10,865,974
Year to Date Average
BSE Exchange
Standard Capital Markets Share Price History – Frequently Asked Questions
Common questions about STANCAP historical data and records. Explore STANCAP fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Standard Capital Markets (STANCAP)?
The all-time high share price of Standard Capital Markets was ₹3.52 recorded on February 27, 2024 on the BSE exchange.
What is the all-time low share price of Standard Capital Markets (STANCAP)?
The all-time low share price of Standard Capital Markets was ₹0.04 recorded on December 24, 2020 on the BSE exchange.
How can I download STANCAP historical share price data?
You can download Standard Capital Markets historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for STANCAP shares?
The highest trading volume day for Standard Capital Markets was 157,785,386 shares traded on October 17, 2024 on the BSE exchange, with share price at ₹1.05.