Skip to main content
logo
The State Trading Corporation of India Limited (BOM:512531)
India flag India · Delayed Price · Currency is INR
126.45
-1.30 (-1.02%)
At close: Jul 3, 2026

BOM:512531 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 2026126.20126.90124.40124.40124.40-1.62%3,307
Jul 3, 2026130.50130.50126.45126.45126.45-1.02%2,525
Jul 2, 2026127.55128.80124.75127.75127.750.39%3,631
Jul 1, 2026128.75130.60127.10127.25127.25-0.04%1,910
Jun 30, 2026128.40133.05127.25127.30127.30-0.62%2,625
Jun 29, 2026128.75130.85127.50128.10128.10-1.27%2,947
Jun 25, 2026132.95132.95128.90129.75129.75-2.70%7,057
Jun 24, 2026134.00136.90132.00133.35133.350.49%4,253
Jun 23, 2026133.00138.95132.20132.70132.700.42%9,624
Jun 22, 2026137.75140.00131.55132.15132.15-2.80%12,519
Jun 19, 2026135.55139.15134.30135.95135.950.18%21,820
Jun 18, 2026147.90147.90135.00135.70135.70-6.41%36,648
Jun 17, 2026124.90150.05124.90145.00145.0013.41%154,632
Jun 16, 2026125.00132.50125.00127.85127.852.65%48,486
Jun 15, 2026122.00128.10119.75124.55124.555.55%19,097
Jun 12, 2026115.00122.25115.00118.00118.004.24%12,173
Jun 11, 2026116.95118.55112.15113.20113.20-4.27%1,924
Jun 10, 2026120.65120.80117.90118.25118.25-2.43%1,173
Jun 9, 2026120.30122.40120.30121.20121.200.54%315
Jun 8, 2026120.10120.55118.75120.55120.55-0.78%397
Jun 5, 2026124.75126.55121.45121.50121.50-1.62%1,920
Jun 4, 2026119.75130.90119.75123.50123.503.22%21,769
Jun 3, 2026118.90121.50117.90119.65119.650.97%3,937
Jun 2, 2026117.50120.20117.50118.50118.500.81%1,027
Jun 1, 2026116.75122.25116.50117.55117.55-2.57%856
May 29, 2026123.90124.30120.00120.65120.65-2.07%2,002
May 27, 2026118.30126.00118.30123.20123.204.63%21,370
May 26, 2026116.30121.05116.30117.75117.751.25%2,799
May 25, 2026119.60119.60116.00116.30116.301.09%989
May 22, 2026116.70118.45115.00115.05115.05-0.48%2,432
May 21, 2026116.30117.85115.55115.60115.60-0.60%518
May 20, 2026117.40117.45115.85116.30116.300.52%887
May 19, 2026113.60120.40112.55115.70115.702.80%2,360
May 18, 2026105.00113.70105.00112.55112.55-3.14%506
May 15, 2026116.55117.65115.70116.20116.20-0.39%857
May 14, 2026117.00117.00115.25116.65116.650.30%468
May 13, 2026115.50118.30115.50116.30116.301.88%1,556
May 12, 2026118.65118.65113.50114.15114.15-4.52%520
May 11, 2026122.00122.00119.10119.55119.55-2.45%1,319
May 8, 2026122.95125.00122.00122.55122.55-2,126
May 7, 2026121.35125.00121.20122.55122.551.41%3,114
May 6, 2026119.85120.90118.25120.85120.851.68%2,154
May 5, 2026118.00121.65118.00118.85118.850.72%3,457
May 4, 2026118.45119.90118.00118.00118.000.01%508
Apr 30, 2026118.69118.69116.29117.99117.99-0.59%237
Apr 29, 2026120.99121.49118.06118.69118.69-0.69%538
Apr 28, 2026122.22123.65119.50119.52119.52-0.74%1,048
Apr 27, 2026124.17124.17120.18120.41120.411.28%911
Apr 24, 2026122.97122.97118.60118.89118.89-2.46%1,253
Apr 23, 2026122.40124.99121.81121.89121.89-1.65%3,778