The State Trading Corporation of India Limited (BOM:512531)
India · Delayed Price · Currency is INR 118.30
-7.85 (-6.22%)
At close: Jan 20, 2026
BOM:512531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 119.90 | 120.45 | 116.70 | 117.40 | 117.40 | 0.86% | 231 |
| Jan 21, 2026 | 118.30 | 121.15 | 114.45 | 116.40 | 116.40 | -1.61% | 5,523 |
| Jan 20, 2026 | 127.60 | 127.60 | 117.10 | 118.30 | 118.30 | -6.22% | 2,689 |
| Jan 19, 2026 | 129.50 | 133.15 | 125.40 | 126.15 | 126.15 | -0.83% | 1,501 |
| Jan 16, 2026 | 131.40 | 131.60 | 126.70 | 127.20 | 127.20 | -3.34% | 10,068 |
| Jan 14, 2026 | 127.70 | 135.05 | 127.70 | 131.60 | 131.60 | 4.36% | 30,093 |
| Jan 13, 2026 | 127.70 | 128.90 | 125.40 | 126.10 | 126.10 | -0.59% | 3,414 |
| Jan 12, 2026 | 115.20 | 127.00 | 115.20 | 126.85 | 126.85 | 1.64% | 5,430 |
| Jan 9, 2026 | 128.10 | 130.65 | 123.45 | 124.80 | 124.80 | -4.04% | 4,218 |
| Jan 8, 2026 | 133.75 | 135.80 | 128.40 | 130.05 | 130.05 | -2.62% | 11,876 |
| Jan 7, 2026 | 124.00 | 138.40 | 124.00 | 133.55 | 133.55 | 7.61% | 41,930 |
| Jan 6, 2026 | 139.75 | 139.75 | 124.00 | 124.10 | 124.10 | -2.28% | 3,446 |
| Jan 5, 2026 | 128.15 | 129.30 | 126.75 | 127.00 | 127.00 | -0.90% | 2,128 |
| Jan 2, 2026 | 125.00 | 131.20 | 125.00 | 128.15 | 128.15 | 2.27% | 17,817 |
| Jan 1, 2026 | 128.20 | 129.20 | 125.25 | 125.30 | 125.30 | -2.03% | 1,328 |
| Dec 31, 2025 | 131.40 | 132.70 | 127.60 | 127.90 | 127.90 | -1.24% | 5,843 |
| Dec 30, 2025 | 136.00 | 136.00 | 128.40 | 129.50 | 129.50 | -3.82% | 11,265 |
| Dec 29, 2025 | 133.90 | 140.85 | 132.40 | 134.65 | 134.65 | 3.34% | 44,337 |
| Dec 26, 2025 | 123.30 | 146.30 | 123.30 | 130.30 | 130.30 | 6.85% | 288,393 |
| Dec 24, 2025 | 126.60 | 127.85 | 121.50 | 121.95 | 121.95 | -1.18% | 4,612 |
| Dec 23, 2025 | 125.90 | 127.75 | 123.20 | 123.40 | 123.40 | -0.92% | 3,556 |
| Dec 22, 2025 | 120.10 | 125.90 | 118.40 | 124.55 | 124.55 | 6.00% | 10,821 |
| Dec 19, 2025 | 117.85 | 119.15 | 116.80 | 117.50 | 117.50 | 1.08% | 2,710 |
| Dec 18, 2025 | 117.00 | 119.10 | 114.90 | 116.25 | 116.25 | -1.23% | 2,873 |
| Dec 17, 2025 | 120.05 | 120.05 | 117.50 | 117.70 | 117.70 | -0.72% | 536 |
| Dec 16, 2025 | 121.50 | 121.50 | 118.00 | 118.55 | 118.55 | -2.07% | 1,382 |
| Dec 15, 2025 | 123.10 | 123.10 | 121.00 | 121.05 | 121.05 | -1.22% | 973 |
| Dec 12, 2025 | 118.80 | 129.00 | 118.80 | 122.55 | 122.55 | 5.37% | 15,455 |
| Dec 11, 2025 | 116.90 | 119.00 | 114.55 | 116.30 | 116.30 | -0.98% | 3,750 |
| Dec 10, 2025 | 111.55 | 127.60 | 110.85 | 117.45 | 117.45 | 5.62% | 38,217 |
| Dec 9, 2025 | 105.75 | 111.40 | 105.25 | 111.20 | 111.20 | 4.36% | 1,588 |
| Dec 8, 2025 | 112.00 | 113.00 | 106.00 | 106.55 | 106.55 | -5.75% | 1,188 |
| Dec 5, 2025 | 114.65 | 114.65 | 112.15 | 113.05 | 113.05 | -0.40% | 1,447 |
| Dec 4, 2025 | 114.00 | 117.40 | 113.50 | 113.50 | 113.50 | -0.09% | 3,783 |
| Dec 3, 2025 | 114.65 | 116.95 | 111.95 | 113.60 | 113.60 | -2.20% | 3,787 |
| Dec 2, 2025 | 119.85 | 119.85 | 115.30 | 116.15 | 116.15 | 0.04% | 2,669 |
| Dec 1, 2025 | 119.30 | 119.35 | 115.70 | 116.10 | 116.10 | -2.11% | 1,246 |
| Nov 28, 2025 | 118.50 | 121.50 | 118.00 | 118.60 | 118.60 | 0.30% | 638 |
| Nov 27, 2025 | 120.15 | 120.40 | 115.15 | 118.25 | 118.25 | -1.58% | 554 |
| Nov 26, 2025 | 118.70 | 121.00 | 118.00 | 120.15 | 120.15 | 1.22% | 1,377 |
| Nov 25, 2025 | 119.85 | 120.50 | 117.75 | 118.70 | 118.70 | -0.96% | 1,463 |
| Nov 24, 2025 | 122.45 | 124.20 | 118.50 | 119.85 | 119.85 | -1.68% | 5,516 |
| Nov 21, 2025 | 124.00 | 124.05 | 121.00 | 121.90 | 121.90 | -2.95% | 1,612 |
| Nov 20, 2025 | 129.50 | 129.50 | 125.00 | 125.60 | 125.60 | 0.64% | 2,153 |
| Nov 19, 2025 | 132.90 | 132.90 | 122.35 | 124.80 | 124.80 | -0.40% | 2,138 |
| Nov 18, 2025 | 127.50 | 127.50 | 125.30 | 125.30 | 125.30 | -0.56% | 544 |
| Nov 17, 2025 | 115.00 | 128.45 | 115.00 | 126.00 | 126.00 | -0.47% | 539 |
| Nov 14, 2025 | 139.50 | 139.50 | 126.25 | 126.60 | 126.60 | -2.24% | 1,153 |
| Nov 13, 2025 | 129.25 | 133.45 | 129.00 | 129.50 | 129.50 | 0.19% | 1,801 |
| Nov 12, 2025 | 130.40 | 130.90 | 129.25 | 129.25 | 129.25 | -0.04% | 1,322 |