The State Trading Corporation of India Limited (BOM:512531)
India · Delayed Price · Currency is INR 115.05
+0.55 (0.48%)
At close: Sep 4, 2026
BOM:512531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 118.00 | 119.25 | 114.80 | 115.05 | 115.05 | 0.48% | 2,553 |
| Sep 3, 2026 | 115.80 | 115.80 | 114.50 | 114.50 | 114.50 | 1.24% | 578 |
| Sep 2, 2026 | 114.00 | 116.20 | 112.70 | 113.10 | 113.10 | -2.46% | 2,641 |
| Sep 1, 2026 | 116.10 | 117.00 | 115.20 | 115.95 | 115.95 | -0.13% | 2,134 |
| Aug 31, 2026 | 116.65 | 117.80 | 116.00 | 116.10 | 116.10 | -0.34% | 315 |
| Aug 28, 2026 | 118.30 | 118.35 | 116.50 | 116.50 | 116.50 | -0.51% | 630 |
| Aug 27, 2026 | 119.05 | 119.05 | 117.10 | 117.10 | 117.10 | -1.14% | 681 |
| Aug 26, 2026 | 121.95 | 122.40 | 116.40 | 118.45 | 118.45 | -2.67% | 7,608 |
| Aug 25, 2026 | 122.80 | 122.80 | 121.20 | 121.70 | 121.70 | -0.25% | 893 |
| Aug 24, 2026 | 119.55 | 124.00 | 119.55 | 122.00 | 122.00 | 0.66% | 2,196 |
| Aug 21, 2026 | 121.50 | 122.25 | 121.00 | 121.20 | 121.20 | -0.25% | 1,862 |
| Aug 20, 2026 | 117.90 | 125.55 | 117.90 | 121.50 | 121.50 | 4.34% | 21,735 |
| Aug 19, 2026 | 116.55 | 117.05 | 115.50 | 116.45 | 116.45 | -0.51% | 633 |
| Aug 18, 2026 | 117.40 | 117.40 | 116.50 | 117.05 | 117.05 | -0.13% | 1,228 |
| Aug 17, 2026 | 117.15 | 117.20 | 116.00 | 117.20 | 117.20 | 0.04% | 336 |
| Aug 14, 2026 | 116.00 | 118.45 | 116.00 | 117.15 | 117.15 | 0.86% | 657 |
| Aug 13, 2026 | 118.20 | 118.60 | 115.95 | 116.15 | 116.15 | -0.60% | 4,940 |
| Aug 12, 2026 | 117.50 | 119.90 | 116.00 | 116.85 | 116.85 | -1.97% | 2,603 |
| Aug 11, 2026 | 119.05 | 119.75 | 118.10 | 119.20 | 119.20 | 0.13% | 591 |
| Aug 10, 2026 | 119.25 | 120.90 | 118.90 | 119.05 | 119.05 | 0.04% | 1,744 |
| Aug 7, 2026 | 121.50 | 121.65 | 118.50 | 119.00 | 119.00 | -1.37% | 2,053 |
| Aug 6, 2026 | 117.05 | 122.20 | 117.05 | 120.65 | 120.65 | 1.13% | 4,409 |
| Aug 5, 2026 | 119.95 | 120.10 | 119.05 | 119.30 | 119.30 | -0.54% | 2,153 |
| Aug 4, 2026 | 120.25 | 120.40 | 119.05 | 119.95 | 119.95 | -0.25% | 2,263 |
| Aug 3, 2026 | 118.30 | 123.25 | 118.30 | 120.25 | 120.25 | -0.25% | 3,575 |
| Jul 31, 2026 | 118.30 | 121.20 | 117.55 | 120.55 | 120.55 | 2.42% | 4,438 |
| Jul 30, 2026 | 118.90 | 119.10 | 117.05 | 117.70 | 117.70 | -0.68% | 608 |
| Jul 29, 2026 | 119.60 | 119.60 | 118.50 | 118.50 | 118.50 | 0.85% | 1,243 |
| Jul 28, 2026 | 118.55 | 119.45 | 117.20 | 117.50 | 117.50 | -0.89% | 2,224 |
| Jul 27, 2026 | 119.25 | 120.00 | 118.00 | 118.55 | 118.55 | 0.94% | 2,625 |
| Jul 24, 2026 | 116.20 | 118.95 | 115.05 | 117.45 | 117.45 | -0.04% | 2,765 |
| Jul 23, 2026 | 118.30 | 119.35 | 117.00 | 117.50 | 117.50 | -0.59% | 763 |
| Jul 22, 2026 | 120.35 | 120.35 | 118.00 | 118.20 | 118.20 | -0.63% | 1,132 |
| Jul 21, 2026 | 119.75 | 120.40 | 118.95 | 118.95 | 118.95 | -0.29% | 1,577 |
| Jul 20, 2026 | 119.90 | 121.75 | 118.90 | 119.30 | 119.30 | -1.08% | 1,130 |
| Jul 17, 2026 | 120.65 | 120.65 | 119.65 | 120.60 | 120.60 | - | 713 |
| Jul 16, 2026 | 121.80 | 122.00 | 119.60 | 120.60 | 120.60 | -0.17% | 3,871 |
| Jul 15, 2026 | 122.30 | 124.90 | 120.25 | 120.80 | 120.80 | -0.33% | 4,375 |
| Jul 14, 2026 | 122.50 | 123.00 | 120.60 | 121.20 | 121.20 | -1.50% | 2,500 |
| Jul 13, 2026 | 122.00 | 123.50 | 120.50 | 123.05 | 123.05 | 0.65% | 3,259 |
| Jul 10, 2026 | 124.90 | 125.80 | 122.10 | 122.25 | 122.25 | 0.29% | 3,780 |
| Jul 9, 2026 | 120.15 | 124.40 | 120.15 | 121.90 | 121.90 | 2.83% | 7,219 |
| Jul 8, 2026 | 122.30 | 124.00 | 118.35 | 118.55 | 118.55 | -3.07% | 3,104 |
| Jul 7, 2026 | 124.40 | 124.40 | 121.60 | 122.30 | 122.30 | -1.69% | 9,825 |
| Jul 6, 2026 | 126.20 | 126.90 | 124.40 | 124.40 | 124.40 | -1.62% | 3,307 |
| Jul 3, 2026 | 130.50 | 130.50 | 126.45 | 126.45 | 126.45 | -1.02% | 2,525 |
| Jul 2, 2026 | 127.55 | 128.80 | 124.75 | 127.75 | 127.75 | 0.39% | 3,631 |
| Jul 1, 2026 | 128.75 | 130.60 | 127.10 | 127.25 | 127.25 | -0.04% | 1,910 |
| Jun 30, 2026 | 128.40 | 133.05 | 127.25 | 127.30 | 127.30 | -0.62% | 2,625 |
| Jun 29, 2026 | 128.75 | 130.85 | 127.50 | 128.10 | 128.10 | -1.27% | 2,947 |