Price Data Selection & Download
Stratmont Industries Share Price All Time Records & Statistics (Feb 2010 - Sep 2026)
1961 daily OHLCV records on BSE from Feb. 2010 to Sept. 2026. Review STRATMONT price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹208.65
November 29, 2024
BSE Exchange
Share Price All Time Low
₹2.98
October 08, 2012
BSE Exchange
Highest Volume Trading Day
2,624,151
September 04, 2026 • ₹55.89
BSE Exchange
Share Price History Data (Feb 2010 - Sep 2026)
STRATMONT daily open, high, low, close and volume (OHLCV) on BSE — 175 records.
Total Records
175
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹59.00 | ₹59.95 | ₹56.05 | ₹59.95 | 299 |
| 2026-09-17 | ₹58.00 | ₹59.00 | ₹56.51 | ₹59.00 | 1,012 |
| 2026-09-16 | ₹63.98 | ₹63.98 | ₹59.41 | ₹59.41 | 3,377 |
| 2026-09-15 | ₹65.10 | ₹67.40 | ₹62.00 | ₹62.53 | 917 |
| 2026-09-11 | ₹66.65 | ₹66.65 | ₹62.10 | ₹65.10 | 4,311 |
| 2026-09-10 | ₹67.92 | ₹67.92 | ₹61.70 | ₹65.09 | 40,188 |
| 2026-09-09 | ₹64.60 | ₹64.69 | ₹64.60 | ₹64.69 | 855 |
| 2026-09-08 | ₹61.61 | ₹61.61 | ₹61.61 | ₹61.61 | 1,799 |
| 2026-09-07 | ₹58.68 | ₹58.68 | ₹55.00 | ₹58.68 | 2,609,885 |
| 2026-09-04 | ₹53.00 | ₹55.92 | ₹51.13 | ₹55.89 | 2,624,151 |
| 2026-09-03 | ₹54.43 | ₹54.43 | ₹52.30 | ₹53.26 | 144,302 |
| 2026-09-02 | ₹57.86 | ₹57.86 | ₹54.43 | ₹54.43 | 4,145 |
| 2026-09-01 | ₹60.00 | ₹60.00 | ₹57.29 | ₹57.29 | 2,503 |
| 2026-08-28 | ₹60.00 | ₹60.39 | ₹60.00 | ₹60.30 | 2,289 |
| 2026-08-27 | ₹57.50 | ₹59.97 | ₹55.01 | ₹59.85 | 307 |
| 2026-08-26 | ₹62.00 | ₹63.31 | ₹57.77 | ₹57.77 | 755 |
| 2026-08-25 | ₹58.05 | ₹60.80 | ₹58.00 | ₹60.80 | 26 |
| 2026-08-24 | ₹58.90 | ₹58.90 | ₹57.00 | ₹58.00 | 102 |
| 2026-08-21 | ₹56.12 | ₹56.12 | ₹54.05 | ₹56.10 | 1,028 |
| 2026-08-20 | ₹58.71 | ₹59.00 | ₹56.12 | ₹56.85 | 1,324 |
| 2026-08-19 | ₹59.00 | ₹59.00 | ₹59.00 | ₹59.00 | 11 |
| 2026-08-18 | ₹59.00 | ₹59.00 | ₹58.55 | ₹59.00 | 930 |
| 2026-08-17 | ₹62.00 | ₹62.00 | ₹61.61 | ₹61.61 | 75 |
| 2026-08-14 | ₹59.73 | ₹61.61 | ₹59.73 | ₹61.61 | 1,209 |
| 2026-08-13 | ₹65.31 | ₹65.31 | ₹62.85 | ₹62.87 | 1,135 |
| 2026-08-12 | ₹58.67 | ₹62.86 | ₹58.67 | ₹62.22 | 64 |
| 2026-08-11 | ₹59.70 | ₹60.00 | ₹57.00 | ₹59.87 | 517 |
| 2026-08-10 | ₹60.43 | ₹60.43 | ₹60.00 | ₹60.00 | 75 |
| 2026-08-07 | ₹60.73 | ₹60.73 | ₹60.73 | ₹60.73 | 1 |
| 2026-08-06 | ₹57.03 | ₹59.00 | ₹54.23 | ₹58.21 | 2,875 |
| 2026-08-05 | ₹60.00 | ₹60.00 | ₹57.00 | ₹57.03 | 633 |
| 2026-08-04 | ₹61.40 | ₹61.40 | ₹60.00 | ₹60.00 | 200 |
| 2026-08-03 | ₹62.00 | ₹62.00 | ₹58.90 | ₹61.50 | 250 |
| 2026-07-31 | ₹58.55 | ₹62.00 | ₹56.80 | ₹61.99 | 505 |
| 2026-07-30 | ₹62.90 | ₹62.90 | ₹59.77 | ₹59.77 | 262 |
| 2026-07-29 | ₹62.90 | ₹62.90 | ₹59.95 | ₹62.86 | 975 |
| 2026-07-28 | ₹57.10 | ₹59.95 | ₹57.10 | ₹59.95 | 632 |
| 2026-07-27 | ₹63.00 | ₹63.00 | ₹57.10 | ₹57.10 | 460 |
| 2026-07-24 | ₹56.00 | ₹60.00 | ₹56.00 | ₹60.00 | 837 |
| 2026-07-23 | ₹59.70 | ₹59.70 | ₹57.43 | ₹57.93 | 549 |
| 2026-07-22 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 10 |
| 2026-07-21 | ₹62.50 | ₹62.50 | ₹61.00 | ₹61.91 | 281 |
| 2026-07-20 | ₹66.90 | ₹67.39 | ₹62.01 | ₹62.50 | 1,305 |
| 2026-07-17 | ₹64.20 | ₹64.20 | ₹63.75 | ₹64.19 | 1,217 |
| 2026-07-16 | ₹58.56 | ₹61.47 | ₹58.56 | ₹61.15 | 141 |
| 2026-07-15 | ₹56.50 | ₹58.81 | ₹56.01 | ₹58.56 | 2,512 |
| 2026-07-14 | ₹58.95 | ₹58.95 | ₹56.01 | ₹56.01 | 2,077 |
| 2026-07-13 | ₹58.50 | ₹58.95 | ₹58.50 | ₹58.95 | 418 |
| 2026-07-10 | ₹57.50 | ₹60.19 | ₹57.33 | ₹58.95 | 807 |
| 2026-07-09 | ₹60.00 | ₹62.70 | ₹57.01 | ₹57.33 | 665 |
| 2026-07-08 | ₹62.45 | ₹62.45 | ₹60.00 | ₹60.00 | 88 |
| 2026-07-07 | ₹61.87 | ₹63.25 | ₹58.00 | ₹62.45 | 203 |
| 2026-07-06 | ₹57.78 | ₹60.37 | ₹56.00 | ₹60.37 | 1,914 |
| 2026-07-03 | ₹59.00 | ₹59.00 | ₹57.50 | ₹57.50 | 1,565 |
| 2026-07-02 | ₹58.31 | ₹58.31 | ₹58.31 | ₹58.31 | 323 |
| 2026-07-01 | ₹59.04 | ₹59.50 | ₹59.04 | ₹59.50 | 544 |
| 2026-06-30 | ₹59.99 | ₹59.99 | ₹58.75 | ₹58.75 | 209 |
| 2026-06-29 | ₹62.38 | ₹62.38 | ₹59.94 | ₹59.94 | 625 |
| 2026-06-25 | ₹59.95 | ₹61.16 | ₹59.95 | ₹61.16 | 360 |
| 2026-06-24 | ₹62.38 | ₹62.38 | ₹61.16 | ₹61.16 | 1,268 |
| 2026-06-23 | ₹59.94 | ₹62.38 | ₹59.94 | ₹62.38 | 291 |
| 2026-06-22 | ₹59.00 | ₹61.16 | ₹59.00 | ₹61.16 | 1,733 |
| 2026-06-19 | ₹59.98 | ₹59.98 | ₹59.97 | ₹59.97 | 3,496 |
| 2026-06-18 | ₹61.19 | ₹61.19 | ₹61.19 | ₹61.19 | 782 |
| 2026-06-17 | ₹62.43 | ₹62.43 | ₹62.43 | ₹62.43 | 1,009 |
| 2026-06-16 | ₹63.70 | ₹63.70 | ₹63.70 | ₹63.70 | 286 |
| 2026-06-15 | ₹64.01 | ₹66.50 | ₹64.01 | ₹65.00 | 1,820 |
| 2026-06-12 | ₹65.31 | ₹65.63 | ₹65.31 | ₹65.31 | 207 |
| 2026-06-10 | ₹66.64 | ₹66.64 | ₹66.64 | ₹66.64 | 4 |
| 2026-06-09 | ₹67.93 | ₹68.00 | ₹67.93 | ₹68.00 | 203 |
| 2026-06-08 | ₹68.63 | ₹69.31 | ₹68.63 | ₹69.31 | 247 |
| 2026-06-05 | ₹70.03 | ₹70.03 | ₹70.03 | ₹70.03 | 200 |
| 2026-06-04 | ₹71.45 | ₹71.45 | ₹71.45 | ₹71.45 | 1,949 |
| 2026-06-03 | ₹72.89 | ₹72.90 | ₹72.89 | ₹72.90 | 33 |
| 2026-06-02 | ₹74.50 | ₹74.50 | ₹74.37 | ₹74.37 | 1,030 |
| 2026-06-01 | ₹77.42 | ₹77.42 | ₹75.88 | ₹75.88 | 122 |
| 2026-05-29 | ₹77.50 | ₹77.50 | ₹77.42 | ₹77.42 | 670 |
| 2026-05-27 | ₹82.17 | ₹82.17 | ₹79.00 | ₹79.00 | 10,087 |
| 2026-05-26 | ₹78.27 | ₹82.18 | ₹78.27 | ₹82.17 | 10,793 |
| 2026-05-25 | ₹78.27 | ₹78.27 | ₹77.50 | ₹78.27 | 57,191 |
| 2026-05-22 | ₹70.93 | ₹74.55 | ₹70.00 | ₹74.55 | 68,067 |
| 2026-05-21 | ₹68.00 | ₹71.00 | ₹68.00 | ₹71.00 | 1,964 |
| 2026-05-20 | ₹72.10 | ₹74.49 | ₹68.00 | ₹69.00 | 4,570 |
| 2026-05-19 | ₹72.90 | ₹72.90 | ₹70.95 | ₹70.95 | 464 |
| 2026-05-18 | ₹69.70 | ₹69.72 | ₹68.90 | ₹69.60 | 4,178 |
| 2026-05-15 | ₹65.12 | ₹66.42 | ₹65.12 | ₹66.42 | 927 |
| 2026-05-14 | ₹65.12 | ₹65.12 | ₹65.12 | ₹65.12 | 4,712 |
| 2026-05-13 | ₹63.85 | ₹63.85 | ₹63.80 | ₹63.85 | 471 |
| 2026-05-12 | ₹62.60 | ₹62.60 | ₹62.60 | ₹62.60 | 798 |
| 2026-05-11 | ₹61.38 | ₹61.38 | ₹61.38 | ₹61.38 | 214 |
| 2026-05-08 | ₹59.20 | ₹60.18 | ₹59.20 | ₹60.18 | 1,602 |
| 2026-05-07 | ₹59.00 | ₹59.00 | ₹58.94 | ₹59.00 | 394 |
| 2026-05-06 | ₹57.84 | ₹57.86 | ₹57.84 | ₹57.86 | 120 |
| 2026-05-05 | ₹59.00 | ₹59.02 | ₹59.00 | ₹59.02 | 825 |
| 2026-05-04 | ₹58.79 | ₹58.79 | ₹58.50 | ₹58.50 | 121 |
| 2026-04-30 | ₹59.67 | ₹59.67 | ₹57.35 | ₹57.64 | 3,149 |
| 2026-04-29 | ₹58.26 | ₹58.55 | ₹58.26 | ₹58.50 | 16 |
| 2026-04-28 | ₹58.26 | ₹58.26 | ₹58.00 | ₹58.26 | 376 |
| 2026-04-27 | ₹57.12 | ₹57.12 | ₹57.12 | ₹57.12 | 101 |
| 2026-04-24 | ₹56.50 | ₹57.12 | ₹56.50 | ₹57.12 | 811 |
| 2026-04-23 | ₹56.19 | ₹56.19 | ₹56.00 | ₹56.00 | 328 |
| 2026-04-22 | ₹56.19 | ₹56.19 | ₹56.19 | ₹56.19 | 1,295 |
| 2026-04-21 | ₹58.50 | ₹58.50 | ₹57.33 | ₹57.33 | 1,275 |
| 2026-04-20 | ₹59.00 | ₹59.00 | ₹58.50 | ₹58.50 | 1,521 |
| 2026-04-17 | ₹59.28 | ₹59.28 | ₹59.28 | ₹59.28 | 484 |
| 2026-04-16 | ₹59.30 | ₹59.30 | ₹58.12 | ₹58.12 | 281 |
| 2026-04-15 | ₹59.30 | ₹59.30 | ₹59.30 | ₹59.30 | 961 |
| 2026-04-13 | ₹61.00 | ₹61.00 | ₹60.51 | ₹60.51 | 159 |
| 2026-04-10 | ₹63.00 | ₹63.00 | ₹61.74 | ₹61.74 | 722 |
| 2026-04-09 | ₹64.15 | ₹64.15 | ₹63.00 | ₹63.00 | 167 |
| 2026-04-08 | ₹63.31 | ₹64.60 | ₹62.00 | ₹64.21 | 1,708 |
| 2026-04-07 | ₹62.70 | ₹65.80 | ₹62.70 | ₹64.60 | 372 |
| 2026-04-06 | ₹62.71 | ₹66.30 | ₹60.80 | ₹66.00 | 2,095 |
| 2026-04-02 | ₹60.00 | ₹63.99 | ₹60.00 | ₹63.99 | 404 |
| 2026-04-01 | ₹58.45 | ₹61.36 | ₹58.00 | ₹61.00 | 322 |
| 2026-03-30 | ₹52.92 | ₹58.45 | ₹52.91 | ₹58.45 | 3,585 |
| 2026-03-27 | ₹55.71 | ₹55.97 | ₹55.69 | ₹55.69 | 862 |
| 2026-03-25 | ₹58.62 | ₹59.00 | ₹58.62 | ₹58.62 | 1,680 |
| 2026-03-24 | ₹68.00 | ₹68.00 | ₹61.70 | ₹61.70 | 1,095 |
| 2026-03-23 | ₹68.81 | ₹68.81 | ₹62.36 | ₹64.94 | 284 |
| 2026-03-20 | ₹69.09 | ₹69.09 | ₹65.64 | ₹65.64 | 748 |
| 2026-03-19 | ₹69.50 | ₹69.50 | ₹69.09 | ₹69.09 | 164 |
| 2026-03-18 | ₹69.20 | ₹72.99 | ₹66.51 | ₹72.72 | 1,382 |
| 2026-03-17 | ₹64.73 | ₹71.53 | ₹64.73 | ₹69.98 | 1,529 |
| 2026-03-16 | ₹74.53 | ₹74.53 | ₹67.45 | ₹68.13 | 605 |
| 2026-03-13 | ₹68.00 | ₹72.30 | ₹67.47 | ₹70.99 | 581 |
| 2026-03-12 | ₹70.37 | ₹74.75 | ₹68.22 | ₹71.02 | 622 |
| 2026-03-11 | ₹68.82 | ₹73.73 | ₹67.71 | ₹71.81 | 637 |
| 2026-03-10 | ₹70.54 | ₹74.06 | ₹69.84 | ₹70.22 | 526 |
| 2026-03-09 | ₹68.53 | ₹70.54 | ₹65.87 | ₹70.54 | 1,802 |
| 2026-03-06 | ₹67.20 | ₹67.20 | ₹65.16 | ₹67.19 | 1,161 |
| 2026-03-05 | ₹64.10 | ₹65.08 | ₹64.00 | ₹64.00 | 429 |
| 2026-03-04 | ₹65.41 | ₹65.41 | ₹65.41 | ₹65.41 | 923 |
| 2026-03-02 | ₹69.90 | ₹69.90 | ₹65.13 | ₹68.85 | 786 |
| 2026-02-27 | ₹62.11 | ₹68.55 | ₹62.11 | ₹68.54 | 2,026 |
| 2026-02-26 | ₹72.16 | ₹72.16 | ₹65.30 | ₹65.30 | 1,479 |
| 2026-02-25 | ₹72.00 | ₹72.00 | ₹68.56 | ₹68.73 | 900 |
| 2026-02-24 | ₹70.50 | ₹70.90 | ₹64.90 | ₹68.99 | 4,633 |
| 2026-02-23 | ₹66.96 | ₹67.53 | ₹66.89 | ₹67.53 | 3,132 |
| 2026-02-20 | ₹61.57 | ₹64.32 | ₹61.25 | ₹64.32 | 4,722 |
| 2026-02-19 | ₹60.81 | ₹64.50 | ₹58.75 | ₹61.26 | 4,420 |
| 2026-02-18 | ₹64.01 | ₹64.01 | ₹61.43 | ₹61.43 | 1,832 |
| 2026-02-17 | ₹64.66 | ₹64.66 | ₹64.66 | ₹64.66 | 5,292 |
| 2026-02-16 | ₹68.10 | ₹70.90 | ₹68.06 | ₹68.06 | 2,542 |
| 2026-02-13 | ₹72.30 | ₹72.30 | ₹71.64 | ₹71.64 | 2,170 |
| 2026-02-12 | ₹75.05 | ₹78.98 | ₹75.05 | ₹75.41 | 2,373 |
| 2026-02-11 | ₹80.94 | ₹85.01 | ₹78.00 | ₹78.41 | 11,298 |
| 2026-02-10 | ₹88.50 | ₹88.50 | ₹81.12 | ₹82.75 | 9,619 |
| 2026-02-09 | ₹90.01 | ₹92.00 | ₹82.35 | ₹84.55 | 39,829 |
| 2026-02-06 | ₹90.01 | ₹90.01 | ₹80.20 | ₹90.01 | 87,078 |
| 2026-02-05 | ₹73.00 | ₹75.01 | ₹68.90 | ₹75.01 | 13,379 |
| 2026-02-04 | ₹62.65 | ₹62.65 | ₹56.05 | ₹62.51 | 10,830 |
| 2026-02-03 | ₹57.20 | ₹57.22 | ₹52.00 | ₹56.96 | 10,679 |
| 2026-02-02 | ₹55.88 | ₹55.88 | ₹51.05 | ₹52.02 | 759 |
| 2026-02-01 | ₹55.00 | ₹58.99 | ₹50.02 | ₹55.87 | 325 |
| 2026-01-30 | ₹58.00 | ₹58.00 | ₹52.01 | ₹54.00 | 2,446 |
| 2026-01-29 | ₹53.00 | ₹54.99 | ₹52.00 | ₹52.96 | 573 |
| 2026-01-28 | ₹51.08 | ₹55.50 | ₹46.40 | ₹50.00 | 436 |
| 2026-01-27 | ₹46.79 | ₹51.46 | ₹45.31 | ₹50.83 | 3,022 |
| 2026-01-23 | ₹52.89 | ₹52.89 | ₹45.36 | ₹46.79 | 563 |
| 2026-01-22 | ₹50.00 | ₹50.50 | ₹47.03 | ₹49.53 | 2,969 |
| 2026-01-21 | ₹48.00 | ₹49.95 | ₹46.12 | ₹46.57 | 9,385 |
| 2026-01-20 | ₹51.00 | ₹51.00 | ₹50.50 | ₹50.99 | 127 |
| 2026-01-19 | ₹50.75 | ₹55.99 | ₹50.75 | ₹51.35 | 725 |
| 2026-01-16 | ₹51.00 | ₹54.65 | ₹49.06 | ₹54.32 | 1,759 |
| 2026-01-14 | ₹50.37 | ₹51.00 | ₹50.00 | ₹50.00 | 487 |
| 2026-01-13 | ₹48.76 | ₹51.07 | ₹48.76 | ₹50.37 | 954 |
| 2026-01-12 | ₹51.98 | ₹54.95 | ₹48.00 | ₹48.72 | 1,926 |
| 2026-01-09 | ₹55.50 | ₹55.50 | ₹51.00 | ₹51.97 | 2,086 |
| 2026-01-08 | ₹62.00 | ₹62.00 | ₹55.50 | ₹55.50 | 1,981 |
| 2026-01-07 | ₹57.00 | ₹58.65 | ₹57.00 | ₹57.27 | 3,619 |
| 2026-01-06 | ₹62.12 | ₹63.79 | ₹60.90 | ₹61.61 | 147 |
| 2026-01-05 | ₹61.00 | ₹62.80 | ₹60.00 | ₹60.90 | 242 |
| 2026-01-02 | ₹63.00 | ₹63.79 | ₹60.10 | ₹61.40 | 1,241 |
| 2026-01-01 | ₹55.38 | ₹62.00 | ₹55.35 | ₹60.17 | 933 |
Stratmont Industries Share Price Performance Analysis (Feb 2010 - Sep 2026)
STRATMONT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-0.37%
₹60.17 → ₹59.95
Year to Date
Price Volatility
11.48%
Low Volatility
Year to Date
Average Daily Volume
33,970
Year to Date Average
BSE Exchange
Stratmont Industries Share Price History – Frequently Asked Questions
Common questions about STRATMONT historical data and records. Analyse STRATMONT shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Stratmont Industries (STRATMONT)?
The all-time high share price of Stratmont Industries was ₹208.65 recorded on November 29, 2024 on the BSE exchange.
What is the all-time low share price of Stratmont Industries (STRATMONT)?
The all-time low share price of Stratmont Industries was ₹2.98 recorded on October 08, 2012 on the BSE exchange.
How can I download STRATMONT historical share price data?
You can download Stratmont Industries 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 STRATMONT shares?
The highest trading volume day for Stratmont Industries was 2,624,151 shares traded on September 04, 2026 on the BSE exchange, with share price at ₹55.89.