Price Data Selection & Download
Studds Accessories Share Price All Time Records & Statistics (Nov 2025 - May 2026)
136 daily OHLCV records on NSE from Nov. 2025 to May 2026. For live price, key ratios and fundamentals, see Studds Accessories share price chart.
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
5,490,621
November 07, 2025 • ₹560.30
NSE Exchange
Share Price History Data (Nov 2025 - May 2026)
STUDDS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
STUDDS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.82%
₹532.10 → ₹469.20
Year to Date
Price Volatility
5.88%
Low Volatility
Year to Date
Average Daily Volume
38,520
Year to Date Average
NSE Exchange
Studds Accessories Share Price History – Frequently Asked Questions
Common questions about STUDDS historical data and records. Examine Studds Accessories quarterly earnings for recent quarterly revenue, profit and EPS trends.
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 5,490,621 shares traded on November 07, 2025 on the NSE exchange, with share price at ₹560.3.