S & T Corporation Limited (BOM:514197)
India · Delayed Price · Currency is INR 5.80
-0.01 (-0.17%)
At close: Aug 14, 2025
S & T Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.95 | 5.95 | 5.70 | 5.80 | 5.80 | -0.17% | 3,166 |
| Aug 13, 2025 | 5.96 | 5.96 | 5.66 | 5.81 | 5.81 | -1.36% | 2,728 |
| Aug 12, 2025 | 5.98 | 5.98 | 5.63 | 5.89 | 5.89 | 0.17% | 5,949 |
| Aug 11, 2025 | 5.62 | 5.98 | 5.62 | 5.88 | 5.88 | 1.55% | 4,588 |
| Aug 8, 2025 | 5.90 | 5.98 | 5.75 | 5.79 | 5.79 | 0.17% | 2,726 |
| Aug 7, 2025 | 5.80 | 5.94 | 5.78 | 5.78 | 5.78 | -0.69% | 1,447 |
| Aug 6, 2025 | 6.05 | 6.05 | 5.75 | 5.82 | 5.82 | -1.36% | 5,835 |
| Aug 5, 2025 | 6.05 | 6.05 | 5.70 | 5.90 | 5.90 | 1.20% | 1,643 |
| Aug 4, 2025 | 6.05 | 6.05 | 5.75 | 5.83 | 5.83 | -1.69% | 5,679 |
| Aug 1, 2025 | 5.99 | 5.99 | 5.81 | 5.93 | 5.93 | 1.37% | 1,393 |
| Jul 31, 2025 | 6.10 | 6.10 | 5.71 | 5.85 | 5.85 | -0.51% | 4,903 |
| Jul 30, 2025 | 6.01 | 6.49 | 5.78 | 5.88 | 5.88 | -1.01% | 11,570 |
| Jul 29, 2025 | 6.09 | 6.09 | 5.75 | 5.94 | 5.94 | 3.13% | 1,590 |
| Jul 28, 2025 | 5.85 | 6.03 | 5.71 | 5.76 | 5.76 | -2.70% | 5,764 |
| Jul 25, 2025 | 5.71 | 6.05 | 5.71 | 5.92 | 5.92 | -0.67% | 7,339 |
| Jul 24, 2025 | 6.05 | 6.05 | 5.81 | 5.96 | 5.96 | 0.51% | 10,079 |
| Jul 23, 2025 | 5.76 | 6.05 | 5.75 | 5.93 | 5.93 | 0.51% | 5,198 |
| Jul 22, 2025 | 6.09 | 6.10 | 5.90 | 5.90 | 5.90 | -2.32% | 3,964 |
| Jul 21, 2025 | 5.75 | 6.05 | 5.75 | 6.04 | 6.04 | 3.25% | 6,758 |
| Jul 18, 2025 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | -3.31% | 5,253 |
| Jul 17, 2025 | 6.17 | 6.17 | 5.84 | 6.05 | 6.05 | 0.83% | 6,048 |
| Jul 16, 2025 | 6.05 | 6.05 | 5.85 | 6.00 | 6.00 | -0.33% | 12,697 |
| Jul 15, 2025 | 6.10 | 6.10 | 5.81 | 6.02 | 6.02 | 1.69% | 4,254 |
| Jul 14, 2025 | 5.86 | 6.09 | 5.82 | 5.92 | 5.92 | 1.02% | 9,746 |
| Jul 11, 2025 | 5.97 | 5.97 | 5.80 | 5.86 | 5.86 | 2.45% | 10,540 |
| Jul 10, 2025 | 5.62 | 5.93 | 5.62 | 5.72 | 5.72 | -1.72% | 13,991 |
| Jul 9, 2025 | 5.97 | 5.97 | 5.81 | 5.82 | 5.82 | 0.34% | 8,540 |
| Jul 8, 2025 | 5.71 | 6.09 | 5.71 | 5.80 | 5.80 | -2.85% | 15,116 |
| Jul 7, 2025 | 5.98 | 6.07 | 5.80 | 5.97 | 5.97 | 1.88% | 16,236 |
| Jul 4, 2025 | 6.00 | 6.19 | 5.75 | 5.86 | 5.86 | -5.48% | 119,705 |
| Jul 3, 2025 | 6.70 | 6.71 | 6.17 | 6.20 | 6.20 | 1.64% | 12,782 |
| Jul 2, 2025 | 6.25 | 6.25 | 6.03 | 6.10 | 6.10 | - | 8,617 |
| Jul 1, 2025 | 6.20 | 6.25 | 6.00 | 6.10 | 6.10 | -1.61% | 4,811 |
| Jun 30, 2025 | 6.00 | 6.35 | 6.00 | 6.20 | 6.20 | -1.59% | 3,701 |
| Jun 27, 2025 | 6.50 | 6.50 | 6.21 | 6.30 | 6.30 | -0.16% | 3,478 |
| Jun 26, 2025 | 6.26 | 6.40 | 6.11 | 6.31 | 6.31 | 1.28% | 7,631 |
| Jun 25, 2025 | 6.34 | 6.40 | 6.02 | 6.23 | 6.23 | 3.32% | 26,796 |
| Jun 24, 2025 | 5.84 | 6.09 | 5.83 | 6.03 | 6.03 | 3.43% | 15,920 |
| Jun 23, 2025 | 6.03 | 6.03 | 5.65 | 5.83 | 5.83 | -3.00% | 26,454 |
| Jun 20, 2025 | 6.12 | 6.39 | 5.60 | 6.01 | 6.01 | -0.66% | 27,660 |
| Jun 19, 2025 | 6.28 | 6.39 | 6.00 | 6.05 | 6.05 | -5.62% | 30,596 |
| Jun 18, 2025 | 6.38 | 6.67 | 6.15 | 6.41 | 6.41 | -0.93% | 22,879 |
| Jun 17, 2025 | 6.99 | 6.99 | 6.41 | 6.47 | 6.47 | 0.94% | 30,592 |
| Jun 16, 2025 | 6.63 | 6.63 | 6.38 | 6.41 | 6.41 | -1.54% | 14,286 |
| Jun 13, 2025 | 6.63 | 6.65 | 6.39 | 6.51 | 6.51 | -1.51% | 7,517 |
| Jun 12, 2025 | 6.61 | 6.65 | 6.44 | 6.61 | 6.61 | - | 12,159 |
| Jun 11, 2025 | 6.70 | 6.70 | 6.44 | 6.61 | 6.61 | 0.46% | 20,931 |
| Jun 10, 2025 | 6.64 | 6.64 | 6.09 | 6.58 | 6.58 | 3.46% | 13,897 |
| Jun 9, 2025 | 6.69 | 7.19 | 6.30 | 6.36 | 6.36 | -4.93% | 49,070 |
| Jun 6, 2025 | 6.68 | 6.79 | 6.50 | 6.69 | 6.69 | 2.14% | 16,995 |