S & T Corporation Limited (BOM:514197)
India · Delayed Price · Currency is INR 3.960
+0.060 (1.54%)
At close: Aug 4, 2026
S & T Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.05 | 4.09 | 3.95 | 3.96 | 3.96 | 1.54% | 12,192 |
| Aug 3, 2026 | 3.77 | 3.99 | 3.67 | 3.90 | 3.90 | 1.30% | 3,423 |
| Jul 31, 2026 | 3.88 | 3.88 | 3.70 | 3.85 | 3.85 | -1.03% | 2,974 |
| Jul 30, 2026 | 3.95 | 3.95 | 3.64 | 3.89 | 3.89 | 1.57% | 1,636 |
| Jul 29, 2026 | 3.94 | 3.94 | 3.83 | 3.83 | 3.83 | -3.04% | 1,296 |
| Jul 28, 2026 | 4.00 | 4.00 | 3.70 | 3.95 | 3.95 | 3.40% | 2,279 |
| Jul 27, 2026 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 4.95% | 5,647 |
| Jul 24, 2026 | 3.91 | 3.91 | 3.60 | 3.64 | 3.64 | -3.19% | 1,804 |
| Jul 23, 2026 | 3.71 | 3.93 | 3.63 | 3.76 | 3.76 | 0.27% | 2,000 |
| Jul 22, 2026 | 3.85 | 3.85 | 3.67 | 3.75 | 3.75 | -2.60% | 2,232 |
| Jul 21, 2026 | 3.88 | 3.88 | 3.64 | 3.85 | 3.85 | 2.12% | 838 |
| Jul 20, 2026 | 3.90 | 3.90 | 3.62 | 3.77 | 3.77 | 0.80% | 4,565 |
| Jul 17, 2026 | 3.87 | 3.87 | 3.52 | 3.74 | 3.74 | 1.36% | 7,014 |
| Jul 16, 2026 | 3.96 | 3.96 | 3.62 | 3.69 | 3.69 | -3.15% | 25,833 |
| Jul 15, 2026 | 3.90 | 4.09 | 3.71 | 3.81 | 3.81 | -2.31% | 24,127 |
| Jul 14, 2026 | 3.87 | 4.14 | 3.87 | 3.90 | 3.90 | -1.27% | 10,505 |
| Jul 13, 2026 | 3.94 | 4.10 | 3.94 | 3.95 | 3.95 | 0.25% | 5,859 |
| Jul 10, 2026 | 3.91 | 4.15 | 3.91 | 3.94 | 3.94 | -2.96% | 6,206 |
| Jul 9, 2026 | 4.08 | 4.08 | 3.80 | 4.06 | 4.06 | 2.53% | 4,058 |
| Jul 8, 2026 | 4.03 | 4.14 | 3.95 | 3.96 | 3.96 | -1.74% | 1,395 |
| Jul 7, 2026 | 4.14 | 4.14 | 3.77 | 4.03 | 4.03 | 2.03% | 14,569 |
| Jul 6, 2026 | 3.89 | 4.09 | 3.89 | 3.95 | 3.95 | 1.28% | 10,843 |
| Jul 3, 2026 | 4.20 | 4.20 | 3.88 | 3.90 | 3.90 | -2.74% | 34,190 |
| Jul 2, 2026 | 4.00 | 4.02 | 3.85 | 4.01 | 4.01 | 4.70% | 6,495 |
| Jul 1, 2026 | 4.05 | 4.05 | 3.77 | 3.83 | 3.83 | -3.04% | 6,733 |
| Jun 30, 2026 | 3.69 | 3.99 | 3.69 | 3.95 | 3.95 | 2.60% | 2,745 |
| Jun 29, 2026 | 3.85 | 4.19 | 3.80 | 3.85 | 3.85 | -3.75% | 19,796 |
| Jun 25, 2026 | 4.20 | 4.20 | 3.85 | 4.00 | 4.00 | -1.23% | 57,798 |
| Jun 24, 2026 | 4.14 | 4.14 | 4.01 | 4.05 | 4.05 | -2.17% | 2,852 |
| Jun 23, 2026 | 4.19 | 4.19 | 4.00 | 4.14 | 4.14 | -1.19% | 11,068 |
| Jun 22, 2026 | 4.11 | 4.30 | 4.00 | 4.19 | 4.19 | - | 15,266 |
| Jun 19, 2026 | 4.05 | 4.29 | 4.05 | 4.19 | 4.19 | -1.64% | 6,108 |
| Jun 18, 2026 | 4.04 | 4.32 | 3.93 | 4.26 | 4.26 | 3.40% | 18,638 |
| Jun 17, 2026 | 4.18 | 4.24 | 4.00 | 4.12 | 4.12 | 0.49% | 3,172 |
| Jun 16, 2026 | 4.43 | 4.43 | 4.05 | 4.10 | 4.10 | -3.30% | 5,229 |
| Jun 15, 2026 | 4.43 | 4.43 | 4.03 | 4.24 | 4.24 | - | 33,887 |
| Jun 12, 2026 | 4.30 | 4.30 | 3.90 | 4.24 | 4.24 | 3.41% | 33,273 |
| Jun 11, 2026 | 4.50 | 4.50 | 4.09 | 4.10 | 4.10 | -4.65% | 1,737 |
| Jun 10, 2026 | 4.30 | 4.30 | 4.10 | 4.30 | 4.30 | -0.23% | 24,658 |
| Jun 9, 2026 | 4.00 | 4.31 | 3.91 | 4.31 | 4.31 | 4.87% | 6,658 |
| Jun 8, 2026 | 4.11 | 4.39 | 4.10 | 4.11 | 4.11 | -4.64% | 12,829 |
| Jun 5, 2026 | 4.39 | 4.39 | 4.10 | 4.31 | 4.31 | 2.13% | 1,950 |
| Jun 4, 2026 | 4.35 | 4.40 | 4.18 | 4.22 | 4.22 | -4.09% | 10,930 |
| Jun 3, 2026 | 4.45 | 4.45 | 4.26 | 4.40 | 4.40 | -0.90% | 1,717 |
| Jun 2, 2026 | 4.48 | 4.48 | 4.27 | 4.44 | 4.44 | 3.50% | 9,712 |
| Jun 1, 2026 | 4.34 | 4.55 | 4.27 | 4.29 | 4.29 | -1.38% | 8,137 |
| May 29, 2026 | 4.40 | 4.40 | 4.27 | 4.35 | 4.35 | -3.12% | 7,272 |
| May 27, 2026 | 4.54 | 4.54 | 4.18 | 4.49 | 4.49 | 2.75% | 30,271 |
| May 26, 2026 | 4.31 | 4.68 | 4.31 | 4.37 | 4.37 | -2.24% | 15,001 |
| May 25, 2026 | 4.50 | 4.50 | 4.10 | 4.47 | 4.47 | 3.95% | 19,294 |