Price Data Selection & Download
Standard Surfactants Share Price All Time Records & Statistics (Nov 2018 - Sep 2026)
1710 daily OHLCV records on BSE from Nov. 2018 to Sept. 2026. For live price, key ratios and fundamentals, see STDSFAC screener.
Share Price All Time High
₹163.30
September 17, 2021
BSE Exchange
Share Price All Time Low
₹8.77
December 27, 2019
BSE Exchange
Highest Volume Trading Day
118,381
September 09, 2026 • ₹118.19
BSE Exchange
Share Price History Data (Nov 2018 - Sep 2026)
STDSFAC daily open, high, low, close and volume (OHLCV) on BSE — 170 records.
Total Records
170
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹158.36 | ₹158.36 | ₹143.28 | ₹158.36 | 99,917 |
| 2026-09-17 | ₹150.82 | ₹150.82 | ₹150.82 | ₹150.82 | 64,637 |
| 2026-09-16 | ₹143.64 | ₹143.64 | ₹143.64 | ₹143.64 | 4,621 |
| 2026-09-15 | ₹136.80 | ₹136.80 | ₹136.80 | ₹136.80 | 3,569 |
| 2026-09-11 | ₹130.29 | ₹130.29 | ₹130.29 | ₹130.29 | 4,990 |
| 2026-09-10 | ₹120.79 | ₹124.09 | ₹115.15 | ₹124.09 | 67,933 |
| 2026-09-09 | ₹118.18 | ₹118.19 | ₹118.18 | ₹118.19 | 118,381 |
| 2026-09-08 | ₹112.57 | ₹112.57 | ₹112.57 | ₹112.57 | 6,615 |
| 2026-09-07 | ₹107.21 | ₹107.21 | ₹107.21 | ₹107.21 | 11,947 |
| 2026-09-04 | ₹102.11 | ₹102.11 | ₹102.11 | ₹102.11 | 12,214 |
| 2026-09-03 | ₹97.25 | ₹97.25 | ₹97.25 | ₹97.25 | 9,064 |
| 2026-09-02 | ₹88.41 | ₹88.41 | ₹88.41 | ₹88.41 | 22,693 |
| 2026-09-01 | ₹80.38 | ₹80.38 | ₹80.38 | ₹80.38 | 37,936 |
| 2026-08-31 | ₹65.00 | ₹69.00 | ₹57.76 | ₹66.99 | 37,122 |
| 2026-08-28 | ₹57.40 | ₹63.99 | ₹57.12 | ₹60.94 | 10,096 |
| 2026-08-27 | ₹55.55 | ₹57.49 | ₹53.37 | ₹56.00 | 1,227 |
| 2026-08-26 | ₹50.37 | ₹56.71 | ₹50.37 | ₹55.39 | 3,126 |
| 2026-08-25 | ₹56.25 | ₹56.25 | ₹52.51 | ₹53.82 | 2,074 |
| 2026-08-24 | ₹58.36 | ₹58.50 | ₹55.00 | ₹57.39 | 7,743 |
| 2026-08-21 | ₹60.00 | ₹61.00 | ₹56.55 | ₹58.36 | 6,220 |
| 2026-08-20 | ₹58.55 | ₹63.69 | ₹56.10 | ₹61.09 | 24,888 |
| 2026-08-19 | ₹59.88 | ₹59.88 | ₹55.00 | ₹58.45 | 14,103 |
| 2026-08-18 | ₹65.50 | ₹65.50 | ₹55.00 | ₹58.12 | 6,694 |
| 2026-08-17 | ₹59.99 | ₹59.99 | ₹54.20 | ₹56.88 | 12,911 |
| 2026-08-14 | ₹53.88 | ₹56.72 | ₹53.08 | ₹56.45 | 17,927 |
| 2026-08-13 | ₹54.95 | ₹54.95 | ₹53.82 | ₹53.82 | 142 |
| 2026-08-12 | ₹52.91 | ₹55.25 | ₹51.20 | ₹52.04 | 865 |
| 2026-08-11 | ₹54.00 | ₹55.85 | ₹51.75 | ₹52.91 | 1,943 |
| 2026-08-10 | ₹54.88 | ₹54.88 | ₹53.00 | ₹53.90 | 1,962 |
| 2026-08-07 | ₹49.50 | ₹52.90 | ₹49.50 | ₹52.63 | 4,352 |
| 2026-08-06 | ₹52.00 | ₹52.00 | ₹49.06 | ₹50.37 | 733 |
| 2026-08-05 | ₹52.04 | ₹52.45 | ₹51.00 | ₹51.99 | 208 |
| 2026-08-04 | ₹49.55 | ₹52.35 | ₹49.51 | ₹51.49 | 940 |
| 2026-08-03 | ₹51.50 | ₹52.00 | ₹50.00 | ₹51.99 | 1,924 |
| 2026-07-31 | ₹50.00 | ₹51.94 | ₹50.00 | ₹51.78 | 1,317 |
| 2026-07-30 | ₹48.06 | ₹50.00 | ₹48.06 | ₹50.00 | 123 |
| 2026-07-29 | ₹49.00 | ₹51.95 | ₹48.85 | ₹51.00 | 306 |
| 2026-07-28 | ₹48.02 | ₹51.90 | ₹48.02 | ₹51.87 | 260 |
| 2026-07-27 | ₹48.15 | ₹51.89 | ₹47.51 | ₹51.89 | 138 |
| 2026-07-24 | ₹51.99 | ₹51.99 | ₹47.36 | ₹51.15 | 405 |
| 2026-07-23 | ₹49.21 | ₹53.34 | ₹49.21 | ₹52.74 | 277 |
| 2026-07-22 | ₹51.87 | ₹52.68 | ₹51.00 | ₹51.75 | 836 |
| 2026-07-21 | ₹51.90 | ₹51.90 | ₹49.47 | ₹51.87 | 12 |
| 2026-07-20 | ₹52.50 | ₹52.50 | ₹49.41 | ₹50.60 | 489 |
| 2026-07-17 | ₹52.02 | ₹52.83 | ₹50.15 | ₹52.51 | 1,081 |
| 2026-07-16 | ₹52.00 | ₹52.97 | ₹49.13 | ₹52.02 | 773 |
| 2026-07-15 | ₹52.00 | ₹53.36 | ₹50.21 | ₹51.14 | 6,525 |
| 2026-07-14 | ₹51.16 | ₹53.37 | ₹50.48 | ₹52.00 | 234 |
| 2026-07-13 | ₹52.98 | ₹52.98 | ₹50.18 | ₹52.20 | 1,357 |
| 2026-07-10 | ₹52.89 | ₹52.89 | ₹50.29 | ₹52.00 | 157 |
| 2026-07-08 | ₹50.14 | ₹53.19 | ₹50.14 | ₹52.94 | 897 |
| 2026-07-07 | ₹53.69 | ₹53.69 | ₹50.31 | ₹52.47 | 172 |
| 2026-07-06 | ₹52.98 | ₹52.98 | ₹52.65 | ₹52.65 | 151 |
| 2026-07-03 | ₹53.00 | ₹53.00 | ₹51.22 | ₹51.30 | 1,735 |
| 2026-07-02 | ₹53.00 | ₹53.00 | ₹50.41 | ₹52.66 | 8,662 |
| 2026-07-01 | ₹54.80 | ₹54.80 | ₹52.99 | ₹52.99 | 197 |
| 2026-06-30 | ₹55.50 | ₹57.00 | ₹50.03 | ₹52.78 | 6,443 |
| 2026-06-29 | ₹55.81 | ₹55.81 | ₹52.20 | ₹53.94 | 28,032 |
| 2026-06-25 | ₹52.72 | ₹52.72 | ₹47.21 | ₹50.91 | 1,205 |
| 2026-06-24 | ₹50.50 | ₹51.00 | ₹47.41 | ₹50.15 | 924 |
| 2026-06-23 | ₹50.15 | ₹50.15 | ₹50.15 | ₹50.15 | 25 |
| 2026-06-22 | ₹49.30 | ₹52.90 | ₹49.00 | ₹49.99 | 1,799 |
| 2026-06-18 | ₹48.00 | ₹49.33 | ₹47.99 | ₹49.30 | 62 |
| 2026-06-17 | ₹46.71 | ₹49.50 | ₹46.70 | ₹47.72 | 649 |
| 2026-06-16 | ₹47.00 | ₹49.89 | ₹47.00 | ₹49.60 | 335 |
| 2026-06-15 | ₹45.20 | ₹50.10 | ₹45.20 | ₹47.51 | 1,030 |
| 2026-06-12 | ₹47.30 | ₹50.34 | ₹46.50 | ₹50.31 | 126 |
| 2026-06-11 | ₹48.70 | ₹48.70 | ₹46.40 | ₹47.30 | 410 |
| 2026-06-10 | ₹55.60 | ₹55.60 | ₹45.86 | ₹49.17 | 564 |
| 2026-06-09 | ₹47.25 | ₹47.25 | ₹46.15 | ₹46.35 | 694 |
| 2026-06-08 | ₹45.80 | ₹48.00 | ₹45.80 | ₹47.50 | 829 |
| 2026-06-05 | ₹45.70 | ₹48.89 | ₹45.35 | ₹48.89 | 57 |
| 2026-06-04 | ₹46.99 | ₹48.88 | ₹45.65 | ₹48.38 | 1,544 |
| 2026-06-03 | ₹47.63 | ₹49.00 | ₹44.10 | ₹47.47 | 4,709 |
| 2026-06-02 | ₹50.00 | ₹50.00 | ₹47.51 | ₹49.23 | 499 |
| 2026-06-01 | ₹51.49 | ₹52.00 | ₹46.10 | ₹47.61 | 5,174 |
| 2026-05-29 | ₹50.95 | ₹52.02 | ₹50.95 | ₹52.02 | 26 |
| 2026-05-27 | ₹52.01 | ₹52.97 | ₹49.06 | ₹52.54 | 870 |
| 2026-05-26 | ₹54.17 | ₹54.17 | ₹50.99 | ₹50.99 | 80 |
| 2026-05-25 | ₹51.00 | ₹51.00 | ₹50.00 | ₹50.00 | 174 |
| 2026-05-22 | ₹49.00 | ₹53.79 | ₹49.00 | ₹51.90 | 104 |
| 2026-05-21 | ₹50.75 | ₹50.75 | ₹48.52 | ₹49.73 | 1,334 |
| 2026-05-20 | ₹50.05 | ₹51.95 | ₹47.11 | ₹50.50 | 1,637 |
| 2026-05-19 | ₹53.10 | ₹54.15 | ₹48.96 | ₹53.21 | 644 |
| 2026-05-18 | ₹47.61 | ₹54.29 | ₹47.61 | ₹51.95 | 1,236 |
| 2026-05-15 | ₹47.65 | ₹52.00 | ₹47.00 | ₹49.66 | 763 |
| 2026-05-14 | ₹50.00 | ₹57.97 | ₹49.00 | ₹50.62 | 2,549 |
| 2026-05-13 | ₹50.15 | ₹52.70 | ₹48.91 | ₹49.73 | 1,564 |
| 2026-05-11 | ₹53.32 | ₹53.32 | ₹53.30 | ₹53.30 | 104 |
| 2026-05-08 | ₹53.20 | ₹55.98 | ₹53.10 | ₹53.32 | 778 |
| 2026-05-07 | ₹53.10 | ₹53.10 | ₹53.10 | ₹53.10 | 19 |
| 2026-05-06 | ₹50.64 | ₹53.15 | ₹50.64 | ₹53.10 | 844 |
| 2026-05-05 | ₹54.69 | ₹54.69 | ₹50.09 | ₹53.79 | 374 |
| 2026-05-04 | ₹51.60 | ₹56.00 | ₹51.60 | ₹52.32 | 1,921 |
| 2026-04-30 | ₹55.25 | ₹55.25 | ₹50.37 | ₹54.45 | 1,688 |
| 2026-04-29 | ₹50.81 | ₹57.59 | ₹50.81 | ₹55.96 | 1,335 |
| 2026-04-28 | ₹51.50 | ₹54.47 | ₹50.12 | ₹50.23 | 926 |
| 2026-04-27 | ₹55.00 | ₹55.00 | ₹50.34 | ₹54.74 | 317 |
| 2026-04-24 | ₹55.00 | ₹57.30 | ₹53.76 | ₹55.83 | 893 |
| 2026-04-23 | ₹55.65 | ₹55.65 | ₹53.00 | ₹53.75 | 234 |
| 2026-04-22 | ₹55.00 | ₹55.00 | ₹54.55 | ₹54.55 | 86 |
| 2026-04-20 | ₹55.00 | ₹55.00 | ₹55.00 | ₹55.00 | 375 |
| 2026-04-17 | ₹47.99 | ₹56.72 | ₹47.99 | ₹55.95 | 4,484 |
| 2026-04-16 | ₹50.98 | ₹50.98 | ₹50.97 | ₹50.98 | 581 |
| 2026-04-15 | ₹49.28 | ₹51.59 | ₹49.28 | ₹50.98 | 118 |
| 2026-04-13 | ₹53.00 | ₹53.00 | ₹48.22 | ₹49.28 | 850 |
| 2026-04-10 | ₹56.72 | ₹56.72 | ₹48.95 | ₹52.68 | 750 |
| 2026-04-09 | ₹49.60 | ₹52.94 | ₹49.50 | ₹52.00 | 166 |
| 2026-04-08 | ₹52.00 | ₹53.00 | ₹51.00 | ₹52.95 | 848 |
| 2026-04-07 | ₹48.02 | ₹52.97 | ₹48.02 | ₹52.23 | 126 |
| 2026-04-06 | ₹50.90 | ₹50.90 | ₹50.50 | ₹50.90 | 197 |
| 2026-04-01 | ₹50.00 | ₹51.44 | ₹49.00 | ₹50.95 | 1,308 |
| 2026-03-30 | ₹51.42 | ₹51.42 | ₹44.29 | ₹48.47 | 999 |
| 2026-03-27 | ₹49.03 | ₹51.72 | ₹48.10 | ₹49.06 | 7,889 |
| 2026-03-25 | ₹48.36 | ₹53.99 | ₹48.36 | ₹50.60 | 4,295 |
| 2026-03-24 | ₹45.75 | ₹55.95 | ₹45.75 | ₹50.89 | 540 |
| 2026-03-23 | ₹48.00 | ₹53.90 | ₹48.00 | ₹48.67 | 3,721 |
| 2026-03-20 | ₹54.75 | ₹54.75 | ₹54.00 | ₹54.00 | 510 |
| 2026-03-19 | ₹55.00 | ₹55.00 | ₹54.69 | ₹54.80 | 27 |
| 2026-03-18 | ₹52.05 | ₹55.72 | ₹51.69 | ₹55.12 | 13,597 |
| 2026-03-17 | ₹48.50 | ₹54.99 | ₹48.50 | ₹52.78 | 2,763 |
| 2026-03-16 | ₹52.86 | ₹54.00 | ₹46.88 | ₹47.19 | 240 |
| 2026-03-13 | ₹50.17 | ₹53.45 | ₹50.17 | ₹53.40 | 2,075 |
| 2026-03-12 | ₹52.00 | ₹53.85 | ₹48.16 | ₹50.68 | 2,412 |
| 2026-03-11 | ₹49.16 | ₹51.90 | ₹48.68 | ₹51.21 | 500 |
| 2026-03-10 | ₹50.00 | ₹51.93 | ₹48.67 | ₹51.93 | 103 |
| 2026-03-09 | ₹51.94 | ₹52.00 | ₹50.00 | ₹51.95 | 651 |
| 2026-03-06 | ₹52.47 | ₹52.47 | ₹52.10 | ₹52.47 | 1,009 |
| 2026-03-05 | ₹50.31 | ₹51.75 | ₹47.05 | ₹50.64 | 1,178 |
| 2026-03-04 | ₹52.32 | ₹54.00 | ₹50.31 | ₹52.45 | 1,932 |
| 2026-03-02 | ₹53.00 | ₹53.00 | ₹50.00 | ₹52.85 | 93 |
| 2026-02-27 | ₹52.00 | ₹53.89 | ₹50.16 | ₹50.61 | 828 |
| 2026-02-26 | ₹54.50 | ₹54.50 | ₹50.72 | ₹50.85 | 352 |
| 2026-02-25 | ₹52.70 | ₹56.93 | ₹50.20 | ₹51.66 | 3,956 |
| 2026-02-23 | ₹55.49 | ₹56.10 | ₹52.25 | ₹56.05 | 1,477 |
| 2026-02-20 | ₹57.60 | ₹57.60 | ₹51.81 | ₹55.49 | 1,985 |
| 2026-02-19 | ₹57.60 | ₹57.60 | ₹57.60 | ₹57.60 | 10 |
| 2026-02-18 | ₹58.83 | ₹58.83 | ₹57.60 | ₹57.60 | 137 |
| 2026-02-17 | ₹59.00 | ₹59.40 | ₹56.00 | ₹56.86 | 1,202 |
| 2026-02-16 | ₹59.95 | ₹59.95 | ₹54.00 | ₹58.04 | 10,821 |
| 2026-02-13 | ₹52.00 | ₹53.00 | ₹50.00 | ₹51.45 | 1,012 |
| 2026-02-12 | ₹52.00 | ₹52.00 | ₹50.00 | ₹51.95 | 801 |
| 2026-02-11 | ₹54.00 | ₹54.35 | ₹49.08 | ₹52.50 | 341 |
| 2026-02-10 | ₹53.00 | ₹54.00 | ₹53.00 | ₹54.00 | 674 |
| 2026-02-09 | ₹52.93 | ₹52.93 | ₹52.49 | ₹52.87 | 604 |
| 2026-02-06 | ₹49.80 | ₹55.34 | ₹48.14 | ₹53.19 | 660 |
| 2026-02-05 | ₹50.15 | ₹53.99 | ₹49.61 | ₹53.09 | 15 |
| 2026-02-04 | ₹49.35 | ₹53.59 | ₹47.34 | ₹53.59 | 104 |
| 2026-02-03 | ₹52.00 | ₹53.90 | ₹52.00 | ₹52.75 | 161 |
| 2026-02-02 | ₹55.00 | ₹55.00 | ₹47.93 | ₹51.90 | 182 |
| 2026-02-01 | ₹51.19 | ₹51.19 | ₹51.19 | ₹51.19 | 160 |
| 2026-01-30 | ₹46.10 | ₹54.90 | ₹46.10 | ₹51.19 | 348 |
| 2026-01-29 | ₹50.50 | ₹53.87 | ₹48.66 | ₹52.12 | 338 |
| 2026-01-28 | ₹50.50 | ₹53.89 | ₹50.50 | ₹53.88 | 981 |
| 2026-01-27 | ₹53.69 | ₹53.69 | ₹49.90 | ₹53.50 | 174 |
| 2026-01-22 | ₹54.78 | ₹54.78 | ₹53.89 | ₹53.90 | 376 |
| 2026-01-21 | ₹54.82 | ₹54.82 | ₹53.00 | ₹53.00 | 2 |
| 2026-01-20 | ₹58.00 | ₹59.80 | ₹50.00 | ₹51.87 | 20,668 |
| 2026-01-19 | ₹55.40 | ₹58.35 | ₹53.00 | ₹58.00 | 2,797 |
| 2026-01-16 | ₹52.00 | ₹54.99 | ₹50.13 | ₹54.70 | 3,164 |
| 2026-01-14 | ₹55.00 | ₹55.89 | ₹53.90 | ₹55.11 | 3,611 |
| 2026-01-13 | ₹53.00 | ₹56.48 | ₹53.00 | ₹53.51 | 602 |
| 2026-01-12 | ₹52.05 | ₹54.95 | ₹50.00 | ₹52.63 | 4,506 |
| 2026-01-09 | ₹48.00 | ₹51.97 | ₹48.00 | ₹51.70 | 159 |
| 2026-01-08 | ₹49.11 | ₹49.11 | ₹48.00 | ₹48.00 | 321 |
| 2026-01-07 | ₹54.85 | ₹54.85 | ₹48.01 | ₹49.10 | 1,187 |
| 2026-01-06 | ₹48.20 | ₹55.90 | ₹48.00 | ₹50.85 | 524 |
| 2026-01-05 | ₹49.99 | ₹49.99 | ₹48.20 | ₹48.20 | 399 |
| 2026-01-02 | ₹48.21 | ₹50.00 | ₹48.00 | ₹49.99 | 1,573 |
| 2026-01-01 | ₹50.39 | ₹50.39 | ₹50.38 | ₹50.38 | 92 |
Standard Surfactants Share Price Performance Analysis (Nov 2018 - Sep 2026)
STDSFAC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+214.33%
₹50.38 → ₹158.36
Year to Date
Price Volatility
33.20%
High Volatility
Year to Date
Average Daily Volume
4,971
Year to Date Average
BSE Exchange
Standard Surfactants Share Price History – Frequently Asked Questions
Common questions about STDSFAC historical data and records. Analyse STDSFAC FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Standard Surfactants (STDSFAC)?
The all-time high share price of Standard Surfactants was ₹163.3 recorded on September 17, 2021 on the BSE exchange.
What is the all-time low share price of Standard Surfactants (STDSFAC)?
The all-time low share price of Standard Surfactants was ₹8.77 recorded on December 27, 2019 on the BSE exchange.
How can I download STDSFAC historical share price data?
You can download Standard Surfactants 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 STDSFAC shares?
The highest trading volume day for Standard Surfactants was 118,381 shares traded on September 09, 2026 on the BSE exchange, with share price at ₹118.19.