Skip to main content
logo
The State Trading Corporation of India Limited (BOM:512531)
India flag India · Delayed Price · Currency is INR
117.45
-0.05 (-0.04%)
At close: Jul 24, 2026

BOM:512531 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026116.20118.95115.05117.45117.45-0.04%2,765
Jul 23, 2026118.30119.35117.00117.50117.50-0.59%763
Jul 22, 2026120.35120.35118.00118.20118.20-0.63%1,132
Jul 21, 2026119.75120.40118.95118.95118.95-0.29%1,577
Jul 20, 2026119.90121.75118.90119.30119.30-1.08%1,130
Jul 17, 2026120.65120.65119.65120.60120.60-713
Jul 16, 2026121.80122.00119.60120.60120.60-0.17%3,871
Jul 15, 2026122.30124.90120.25120.80120.80-0.33%4,375
Jul 14, 2026122.50123.00120.60121.20121.20-1.50%2,500
Jul 13, 2026122.00123.50120.50123.05123.050.65%3,259
Jul 10, 2026124.90125.80122.10122.25122.250.29%3,780
Jul 9, 2026120.15124.40120.15121.90121.902.83%7,219
Jul 8, 2026122.30124.00118.35118.55118.55-3.07%3,104
Jul 7, 2026124.40124.40121.60122.30122.30-1.69%9,825
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