The State Trading Corporation of India Limited (BOM:512531)
India · Delayed Price · Currency is INR 104.00
+2.20 (2.16%)
At close: Nov 4, 2026
BOM:512531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.16% | 58 |
| Nov 3, 2026 | 103.90 | 104.00 | 101.80 | 101.80 | 101.80 | 0.16% | 70 |
| Nov 2, 2026 | 101.58 | 107.18 | 101.58 | 101.64 | 101.64 | 3.50% | 583 |
| Oct 30, 2026 | 100.95 | 100.95 | 98.15 | 98.20 | 98.20 | -1.85% | 487 |
| Oct 29, 2026 | 99.45 | 102.00 | 99.00 | 100.05 | 100.05 | 0.86% | 1,070 |
| Oct 28, 2026 | 100.00 | 101.15 | 99.20 | 99.20 | 99.20 | -1.54% | 671 |
| Oct 27, 2026 | 98.85 | 100.75 | 98.85 | 100.75 | 100.75 | 0.95% | 420 |
| Oct 26, 2026 | 100.30 | 100.30 | 97.90 | 99.80 | 99.80 | 1.53% | 617 |
| Oct 23, 2026 | 96.10 | 101.35 | 96.10 | 98.30 | 98.30 | -2.91% | 3,389 |
| Oct 22, 2026 | 101.90 | 105.50 | 95.65 | 101.25 | 101.25 | 3.32% | 2,935 |
| Oct 21, 2026 | 105.00 | 105.60 | 96.20 | 98.00 | 98.00 | -5.45% | 9,370 |
| Oct 19, 2026 | 106.35 | 106.35 | 103.65 | 103.65 | 103.65 | -2.99% | 543 |
| Oct 16, 2026 | 108.00 | 108.20 | 105.10 | 106.85 | 106.85 | -1.06% | 2,350 |
| Oct 15, 2026 | 108.75 | 110.00 | 108.00 | 108.00 | 108.00 | -0.23% | 361 |
| Oct 14, 2026 | 108.05 | 111.65 | 108.05 | 108.25 | 108.25 | 0.93% | 1,146 |
| Oct 13, 2026 | 105.15 | 110.00 | 102.75 | 107.25 | 107.25 | 4.08% | 2,120 |
| Oct 12, 2026 | 100.10 | 106.25 | 100.10 | 103.05 | 103.05 | 0.05% | 390 |
| Oct 9, 2026 | 102.15 | 105.90 | 101.10 | 103.00 | 103.00 | 0.93% | 807 |
| Oct 8, 2026 | 104.00 | 104.90 | 101.50 | 102.05 | 102.05 | -2.72% | 865 |
| Oct 7, 2026 | 104.65 | 106.00 | 104.10 | 104.90 | 104.90 | -1.73% | 562 |
| Oct 6, 2026 | 106.00 | 106.95 | 105.30 | 106.75 | 106.75 | 1.52% | 677 |
| Oct 5, 2026 | 103.10 | 107.55 | 103.10 | 105.15 | 105.15 | -1.50% | 493 |
| Oct 1, 2026 | 109.70 | 109.70 | 105.00 | 106.75 | 106.75 | -2.69% | 540 |
| Sep 30, 2026 | 108.10 | 110.40 | 107.50 | 109.70 | 109.70 | 2.05% | 2,047 |
| Sep 29, 2026 | 105.50 | 108.40 | 105.50 | 107.50 | 107.50 | 0.89% | 532 |
| Sep 28, 2026 | 108.30 | 109.65 | 106.55 | 106.55 | 106.55 | -2.20% | 3,448 |
| Sep 25, 2026 | 110.00 | 110.05 | 108.30 | 108.95 | 108.95 | -0.95% | 569 |
| Sep 24, 2026 | 111.95 | 111.95 | 110.00 | 110.00 | 110.00 | -1.74% | 2,310 |
| Sep 23, 2026 | 113.60 | 113.60 | 111.90 | 111.95 | 111.95 | 0.81% | 286 |
| Sep 22, 2026 | 111.20 | 112.50 | 110.90 | 111.05 | 111.05 | -0.13% | 781 |
| Sep 21, 2026 | 114.00 | 114.00 | 110.95 | 111.20 | 111.20 | -1.07% | 360 |
| Sep 18, 2026 | 112.40 | 113.50 | 112.00 | 112.40 | 112.40 | 1.67% | 144 |
| Sep 17, 2026 | 107.00 | 113.00 | 107.00 | 110.55 | 110.55 | -1.51% | 1,137 |
| Sep 16, 2026 | 111.00 | 113.05 | 109.80 | 112.25 | 112.25 | 0.63% | 1,110 |
| Sep 15, 2026 | 114.10 | 114.10 | 111.55 | 111.55 | 111.55 | -1.63% | 1,122 |
| Sep 11, 2026 | 110.00 | 113.50 | 110.00 | 113.40 | 113.40 | -0.35% | 2,294 |
| Sep 10, 2026 | 114.00 | 114.10 | 113.50 | 113.80 | 113.80 | -0.26% | 598 |
| Sep 9, 2026 | 114.10 | 115.00 | 112.90 | 114.10 | 114.10 | 0.57% | 513 |
| Sep 8, 2026 | 114.60 | 114.95 | 113.05 | 113.45 | 113.45 | -0.79% | 1,726 |
| Sep 7, 2026 | 116.60 | 116.60 | 114.10 | 114.35 | 114.35 | -0.61% | 959 |
| 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 |