Price Data Selection & Download
Studds Accessories Share Price All Time Records & Statistics (Nov 2025 - Jul 2026)
176 daily OHLCV records on NSE from Nov. 2025 to July 2026. Examine Studds Accessories quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹600.00
November 18, 2025
NSE Exchange
Share Price All Time Low
₹427.55
May 18, 2026
NSE Exchange
Highest Volume Trading Day
6,438,604
June 10, 2026 • ₹525.40
NSE Exchange
Share Price History Data (Nov 2025 - Jul 2026)
STUDDS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹442.60 | ₹460.00 | ₹438.60 | ₹450.60 | 41,021 |
| 2026-07-23 | ₹442.00 | ₹448.35 | ₹442.00 | ₹442.60 | 12,988 |
| 2026-07-22 | ₹447.30 | ₹449.85 | ₹442.40 | ₹444.85 | 25,710 |
| 2026-07-21 | ₹452.00 | ₹452.25 | ₹445.85 | ₹447.30 | 24,514 |
| 2026-07-20 | ₹451.25 | ₹452.65 | ₹447.10 | ₹449.90 | 21,917 |
| 2026-07-17 | ₹456.30 | ₹461.00 | ₹445.90 | ₹451.25 | 147,098 |
| 2026-07-16 | ₹450.55 | ₹465.00 | ₹446.10 | ₹456.25 | 122,035 |
| 2026-07-15 | ₹450.75 | ₹453.85 | ₹445.25 | ₹447.20 | 40,395 |
| 2026-07-14 | ₹461.95 | ₹463.85 | ₹447.00 | ₹448.55 | 61,940 |
| 2026-07-13 | ₹460.20 | ₹463.45 | ₹453.60 | ₹459.65 | 38,170 |
| 2026-07-10 | ₹462.00 | ₹466.35 | ₹460.00 | ₹461.35 | 25,105 |
| 2026-07-09 | ₹457.00 | ₹466.50 | ₹457.00 | ₹460.15 | 42,360 |
| 2026-07-08 | ₹461.00 | ₹464.45 | ₹454.00 | ₹457.70 | 36,091 |
| 2026-07-07 | ₹463.25 | ₹469.30 | ₹460.10 | ₹461.80 | 29,652 |
| 2026-07-06 | ₹464.05 | ₹477.05 | ₹461.35 | ₹463.25 | 59,435 |
| 2026-07-03 | ₹475.00 | ₹475.00 | ₹465.00 | ₹467.15 | 27,259 |
| 2026-07-02 | ₹466.00 | ₹473.00 | ₹462.55 | ₹470.25 | 85,629 |
| 2026-07-01 | ₹472.00 | ₹472.00 | ₹453.85 | ₹459.15 | 70,790 |
| 2026-06-30 | ₹474.75 | ₹476.00 | ₹468.00 | ₹469.15 | 53,920 |
| 2026-06-29 | ₹480.15 | ₹481.20 | ₹468.30 | ₹471.30 | 44,817 |
| 2026-06-25 | ₹487.30 | ₹488.45 | ₹478.50 | ₹480.15 | 29,593 |
| 2026-06-24 | ₹486.90 | ₹492.90 | ₹480.05 | ₹487.30 | 26,731 |
| 2026-06-23 | ₹489.00 | ₹495.80 | ₹485.00 | ₹488.95 | 38,793 |
| 2026-06-22 | ₹475.00 | ₹491.90 | ₹475.00 | ₹489.00 | 61,562 |
| 2026-06-19 | ₹489.60 | ₹490.70 | ₹472.60 | ₹479.05 | 140,539 |
| 2026-06-18 | ₹500.50 | ₹505.60 | ₹485.10 | ₹487.35 | 109,178 |
| 2026-06-17 | ₹500.45 | ₹508.40 | ₹498.45 | ₹500.60 | 61,413 |
| 2026-06-16 | ₹508.00 | ₹509.00 | ₹498.10 | ₹500.45 | 60,497 |
| 2026-06-15 | ₹504.00 | ₹518.40 | ₹502.00 | ₹504.60 | 129,995 |
| 2026-06-12 | ₹505.05 | ₹513.50 | ₹493.05 | ₹500.85 | 261,494 |
| 2026-06-11 | ₹521.40 | ₹535.00 | ₹500.10 | ₹506.90 | 418,447 |
| 2026-06-10 | ₹528.05 | ₹559.90 | ₹498.70 | ₹525.40 | 6,438,604 |
| 2026-06-09 | ₹443.00 | ₹527.15 | ₹440.35 | ₹520.95 | 4,778,521 |
| 2026-06-08 | ₹446.20 | ₹450.90 | ₹438.05 | ₹439.30 | 32,350 |
| 2026-06-05 | ₹443.50 | ₹466.80 | ₹440.05 | ₹454.85 | 53,696 |
| 2026-06-04 | ₹436.50 | ₹452.45 | ₹436.50 | ₹439.65 | 16,509 |
| 2026-06-03 | ₹443.95 | ₹453.45 | ₹438.55 | ₹441.90 | 35,198 |
| 2026-06-02 | ₹447.45 | ₹452.45 | ₹444.05 | ₹450.45 | 17,845 |
| 2026-06-01 | ₹456.00 | ₹460.45 | ₹446.50 | ₹447.40 | 23,186 |
| 2026-05-29 | ₹470.95 | ₹476.85 | ₹453.00 | ₹457.60 | 38,669 |
| 2026-05-27 | ₹458.10 | ₹473.00 | ₹456.80 | ₹469.20 | 34,254 |
| 2026-05-26 | ₹454.55 | ₹461.00 | ₹442.80 | ₹458.10 | 82,461 |
| 2026-05-25 | ₹454.40 | ₹457.00 | ₹444.55 | ₹451.20 | 33,911 |
| 2026-05-22 | ₹443.05 | ₹449.80 | ₹443.00 | ₹447.70 | 20,135 |
| 2026-05-21 | ₹445.00 | ₹445.00 | ₹435.10 | ₹443.05 | 27,271 |
| 2026-05-20 | ₹439.55 | ₹447.90 | ₹436.80 | ₹438.10 | 40,368 |
| 2026-05-19 | ₹438.00 | ₹448.70 | ₹436.55 | ₹443.55 | 51,730 |
| 2026-05-18 | ₹430.50 | ₹441.00 | ₹427.55 | ₹438.00 | 23,547 |
| 2026-05-15 | ₹440.00 | ₹441.95 | ₹434.40 | ₹438.05 | 61,517 |
| 2026-05-14 | ₹442.00 | ₹451.10 | ₹436.00 | ₹437.30 | 48,391 |
| 2026-05-13 | ₹455.00 | ₹455.00 | ₹442.00 | ₹443.85 | 35,591 |
| 2026-05-12 | ₹461.65 | ₹462.00 | ₹450.00 | ₹456.20 | 137,830 |
| 2026-05-11 | ₹465.00 | ₹465.65 | ₹452.55 | ₹459.40 | 35,966 |
| 2026-05-08 | ₹478.10 | ₹481.20 | ₹465.00 | ₹466.45 | 37,498 |
| 2026-05-07 | ₹485.15 | ₹490.00 | ₹480.50 | ₹481.40 | 31,566 |
| 2026-05-06 | ₹489.00 | ₹493.00 | ₹482.10 | ₹490.30 | 9,266 |
| 2026-05-05 | ₹479.75 | ₹485.90 | ₹475.05 | ₹481.95 | 7,215 |
| 2026-05-04 | ₹488.55 | ₹492.20 | ₹476.00 | ₹481.20 | 17,723 |
| 2026-04-30 | ₹488.05 | ₹499.00 | ₹484.50 | ₹489.70 | 18,682 |
| 2026-04-29 | ₹484.00 | ₹493.70 | ₹484.00 | ₹492.05 | 14,774 |
| 2026-04-28 | ₹489.00 | ₹495.90 | ₹479.85 | ₹485.85 | 25,124 |
| 2026-04-27 | ₹494.00 | ₹494.00 | ₹484.00 | ₹490.90 | 8,957 |
| 2026-04-24 | ₹488.00 | ₹492.35 | ₹481.50 | ₹486.45 | 18,256 |
| 2026-04-23 | ₹497.00 | ₹503.70 | ₹486.00 | ₹493.05 | 12,107 |
| 2026-04-22 | ₹490.25 | ₹494.50 | ₹485.70 | ₹492.40 | 13,687 |
| 2026-04-21 | ₹488.25 | ₹492.95 | ₹485.10 | ₹490.45 | 14,230 |
| 2026-04-20 | ₹488.45 | ₹493.30 | ₹483.00 | ₹488.25 | 10,659 |
| 2026-04-17 | ₹478.70 | ₹492.05 | ₹474.95 | ₹488.45 | 34,919 |
| 2026-04-16 | ₹471.45 | ₹480.00 | ₹471.05 | ₹478.95 | 21,565 |
| 2026-04-15 | ₹458.70 | ₹473.25 | ₹457.00 | ₹471.45 | 42,335 |
| 2026-04-13 | ₹442.20 | ₹456.00 | ₹442.20 | ₹454.20 | 11,658 |
| 2026-04-10 | ₹456.00 | ₹456.00 | ₹448.70 | ₹453.05 | 47,060 |
| 2026-04-09 | ₹458.00 | ₹458.00 | ₹446.75 | ₹448.75 | 51,489 |
| 2026-04-08 | ₹453.00 | ₹458.95 | ₹450.50 | ₹453.05 | 52,267 |
| 2026-04-07 | ₹441.30 | ₹451.35 | ₹441.30 | ₹445.45 | 31,318 |
| 2026-04-06 | ₹458.60 | ₹458.60 | ₹441.05 | ₹445.00 | 53,239 |
| 2026-04-02 | ₹448.20 | ₹459.95 | ₹444.15 | ₹450.25 | 17,455 |
| 2026-04-01 | ₹450.90 | ₹472.00 | ₹448.20 | ₹452.05 | 33,426 |
| 2026-03-30 | ₹461.00 | ₹464.85 | ₹445.50 | ₹448.80 | 135,074 |
| 2026-03-27 | ₹476.55 | ₹476.55 | ₹461.10 | ₹464.45 | 133,415 |
| 2026-03-25 | ₹478.00 | ₹487.90 | ₹476.95 | ₹481.70 | 43,337 |
| 2026-03-24 | ₹483.00 | ₹485.70 | ₹473.05 | ₹477.75 | 33,045 |
| 2026-03-23 | ₹485.00 | ₹485.00 | ₹470.15 | ₹481.30 | 28,003 |
| 2026-03-20 | ₹484.90 | ₹493.90 | ₹484.90 | ₹490.65 | 19,540 |
| 2026-03-19 | ₹491.50 | ₹491.50 | ₹476.65 | ₹484.90 | 71,051 |
| 2026-03-18 | ₹510.20 | ₹525.00 | ₹490.60 | ₹495.25 | 129,833 |
| 2026-03-17 | ₹510.00 | ₹515.35 | ₹505.50 | ₹511.15 | 13,675 |
| 2026-03-16 | ₹508.40 | ₹513.40 | ₹498.05 | ₹511.40 | 25,712 |
| 2026-03-13 | ₹515.00 | ₹515.00 | ₹505.00 | ₹510.95 | 24,257 |
| 2026-03-12 | ₹508.00 | ₹519.20 | ₹508.00 | ₹514.45 | 14,861 |
| 2026-03-11 | ₹513.30 | ₹522.40 | ₹510.55 | ₹520.30 | 21,045 |
| 2026-03-10 | ₹505.05 | ₹520.00 | ₹505.00 | ₹516.90 | 35,217 |
| 2026-03-09 | ₹505.55 | ₹509.40 | ₹496.30 | ₹506.75 | 24,923 |
| 2026-03-06 | ₹503.00 | ₹514.55 | ₹503.00 | ₹512.30 | 21,312 |
| 2026-03-05 | ₹507.10 | ₹512.70 | ₹507.10 | ₹510.65 | 14,192 |
| 2026-03-04 | ₹500.00 | ₹510.15 | ₹491.60 | ₹508.70 | 35,047 |
| 2026-03-02 | ₹478.05 | ₹512.60 | ₹478.05 | ₹510.15 | 32,649 |
| 2026-02-27 | ₹518.00 | ₹521.50 | ₹514.00 | ₹520.05 | 12,272 |
| 2026-02-26 | ₹520.15 | ₹521.95 | ₹516.95 | ₹519.90 | 24,255 |
| 2026-02-25 | ₹523.85 | ₹523.85 | ₹516.05 | ₹520.15 | 17,476 |
| 2026-02-24 | ₹520.00 | ₹522.60 | ₹515.55 | ₹520.35 | 30,167 |
| 2026-02-23 | ₹517.70 | ₹522.40 | ₹515.15 | ₹520.40 | 18,390 |
| 2026-02-20 | ₹514.05 | ₹520.00 | ₹513.20 | ₹517.70 | 14,709 |
| 2026-02-19 | ₹514.15 | ₹525.55 | ₹512.10 | ₹520.95 | 34,000 |
| 2026-02-18 | ₹513.00 | ₹519.95 | ₹511.05 | ₹516.85 | 31,853 |
| 2026-02-17 | ₹513.00 | ₹518.95 | ₹509.55 | ₹517.35 | 14,922 |
| 2026-02-16 | ₹495.00 | ₹520.00 | ₹490.70 | ₹514.60 | 43,952 |
| 2026-02-13 | ₹513.50 | ₹515.20 | ₹491.00 | ₹496.90 | 27,228 |
| 2026-02-12 | ₹515.50 | ₹522.00 | ₹512.20 | ₹520.25 | 19,798 |
| 2026-02-11 | ₹525.00 | ₹525.00 | ₹513.55 | ₹520.60 | 21,889 |
| 2026-02-10 | ₹507.75 | ₹529.00 | ₹507.75 | ₹520.65 | 46,208 |
| 2026-02-09 | ₹504.40 | ₹511.00 | ₹504.40 | ₹510.30 | 22,023 |
| 2026-02-06 | ₹498.15 | ₹509.00 | ₹491.45 | ₹507.70 | 31,979 |
| 2026-02-05 | ₹508.95 | ₹508.95 | ₹501.80 | ₹505.80 | 16,779 |
| 2026-02-04 | ₹499.05 | ₹512.00 | ₹498.00 | ₹508.80 | 63,153 |
| 2026-02-03 | ₹490.90 | ₹508.90 | ₹482.60 | ₹503.65 | 69,526 |
| 2026-02-02 | ₹485.60 | ₹488.00 | ₹475.00 | ₹482.30 | 157,622 |
| 2026-02-01 | ₹500.00 | ₹505.20 | ₹489.00 | ₹493.15 | 19,973 |
| 2026-01-30 | ₹489.95 | ₹510.00 | ₹489.95 | ₹503.10 | 69,190 |
| 2026-01-29 | ₹501.10 | ₹501.50 | ₹492.00 | ₹494.15 | 21,270 |
| 2026-01-28 | ₹490.50 | ₹507.20 | ₹489.25 | ₹503.35 | 22,139 |
| 2026-01-27 | ₹495.05 | ₹509.00 | ₹480.60 | ₹490.55 | 38,074 |
| 2026-01-23 | ₹514.00 | ₹515.00 | ₹492.00 | ₹496.30 | 24,551 |
| 2026-01-22 | ₹503.00 | ₹519.00 | ₹502.30 | ₹514.45 | 31,171 |
| 2026-01-21 | ₹499.40 | ₹505.00 | ₹484.50 | ₹501.85 | 86,856 |
| 2026-01-20 | ₹520.50 | ₹520.50 | ₹492.55 | ₹498.50 | 112,360 |
| 2026-01-19 | ₹523.00 | ₹529.65 | ₹520.10 | ₹520.50 | 54,655 |
| 2026-01-16 | ₹533.20 | ₹534.05 | ₹526.50 | ₹530.25 | 38,800 |
| 2026-01-14 | ₹528.00 | ₹533.95 | ₹525.00 | ₹532.95 | 22,072 |
| 2026-01-13 | ₹520.45 | ₹538.25 | ₹520.45 | ₹532.95 | 50,655 |
| 2026-01-12 | ₹521.00 | ₹526.65 | ₹513.35 | ₹519.90 | 47,983 |
| 2026-01-09 | ₹528.00 | ₹531.75 | ₹523.00 | ₹527.00 | 48,154 |
| 2026-01-08 | ₹541.80 | ₹545.00 | ₹526.10 | ₹532.50 | 46,304 |
| 2026-01-07 | ₹545.00 | ₹549.90 | ₹538.10 | ₹541.90 | 58,529 |
| 2026-01-06 | ₹547.50 | ₹547.50 | ₹535.10 | ₹539.60 | 30,399 |
| 2026-01-05 | ₹538.30 | ₹550.00 | ₹538.30 | ₹541.40 | 56,108 |
| 2026-01-02 | ₹533.50 | ₹544.40 | ₹528.00 | ₹542.20 | 35,731 |
| 2026-01-01 | ₹538.00 | ₹538.20 | ₹529.00 | ₹532.10 | 16,175 |
Studds Accessories Share Price Performance Analysis (Nov 2025 - Jul 2026)
STUDDS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.32%
₹532.10 → ₹450.60
Year to Date
Price Volatility
6.08%
Low Volatility
Year to Date
Average Daily Volume
127,237
Year to Date Average
NSE Exchange
Studds Accessories Share Price History – Frequently Asked Questions
Common questions about STUDDS historical data and records.
What is the all-time high share price of Studds Accessories (STUDDS)?
The all-time high share price of Studds Accessories was ₹600.0 recorded on November 18, 2025 on the NSE exchange.
What is the all-time low share price of Studds Accessories (STUDDS)?
The all-time low share price of Studds Accessories was ₹427.55 recorded on May 18, 2026 on the NSE exchange.
How can I download STUDDS historical share price data?
You can download Studds Accessories 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 STUDDS shares?
The highest trading volume day for Studds Accessories was 6,438,604 shares traded on June 10, 2026 on the NSE exchange, with share price at ₹525.4.