S & T Corporation Limited (BOM:514197)
India · Delayed Price · Currency is INR 4.010
+0.100 (2.56%)
At close: Oct 5, 2026
S & T Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3.99 | 4.09 | 3.90 | 4.01 | 4.01 | 2.56% | 4,100 |
| Oct 1, 2026 | 4.19 | 4.19 | 3.89 | 3.91 | 3.91 | -4.40% | 2,645 |
| Sep 30, 2026 | 4.24 | 4.24 | 4.09 | 4.09 | 4.09 | 0.99% | 654 |
| Sep 29, 2026 | 4.04 | 4.24 | 3.85 | 4.05 | 4.05 | 0.25% | 6,475 |
| Sep 28, 2026 | 4.34 | 4.34 | 4.04 | 4.04 | 4.04 | -4.94% | 4,925 |
| Sep 25, 2026 | 4.10 | 4.29 | 4.10 | 4.25 | 4.25 | 1.43% | 781 |
| Sep 24, 2026 | 4.25 | 4.25 | 3.98 | 4.19 | 4.19 | 2.20% | 2,006 |
| Sep 23, 2026 | 4.17 | 4.18 | 3.98 | 4.10 | 4.10 | -1.91% | 4,436 |
| Sep 22, 2026 | 4.34 | 4.40 | 4.11 | 4.18 | 4.18 | -3.24% | 8,473 |
| Sep 21, 2026 | 4.40 | 4.40 | 4.08 | 4.32 | 4.32 | 2.86% | 834 |
| Sep 18, 2026 | 4.38 | 4.38 | 4.16 | 4.20 | 4.20 | 0.24% | 1,234 |
| Sep 17, 2026 | 4.30 | 4.35 | 4.16 | 4.19 | 4.19 | 0.96% | 8,597 |
| Sep 16, 2026 | 4.25 | 4.25 | 3.91 | 4.15 | 4.15 | 1.97% | 3,218 |
| Sep 15, 2026 | 4.15 | 4.43 | 4.04 | 4.07 | 4.07 | -4.24% | 8,400 |
| Sep 11, 2026 | 4.40 | 4.40 | 4.11 | 4.25 | 4.25 | -0.93% | 3,005 |
| Sep 10, 2026 | 4.41 | 4.41 | 4.12 | 4.29 | 4.29 | -0.46% | 3,989 |
| Sep 9, 2026 | 4.20 | 4.39 | 3.99 | 4.31 | 4.31 | 2.62% | 5,030 |
| Sep 8, 2026 | 4.41 | 4.41 | 4.19 | 4.20 | 4.20 | -4.76% | 7,823 |
| Sep 7, 2026 | 4.48 | 4.65 | 4.28 | 4.41 | 4.41 | -1.56% | 2,317 |
| Sep 4, 2026 | 4.74 | 4.74 | 4.36 | 4.48 | 4.48 | -1.54% | 2,730 |
| Sep 3, 2026 | 4.53 | 4.84 | 4.39 | 4.55 | 4.55 | -1.52% | 7,769 |
| Sep 2, 2026 | 4.62 | 5.07 | 4.61 | 4.62 | 4.62 | -4.55% | 10,716 |
| Sep 1, 2026 | 4.98 | 4.98 | 4.53 | 4.84 | 4.84 | 1.89% | 3,155 |
| Aug 31, 2026 | 5.09 | 5.09 | 4.64 | 4.75 | 4.75 | -2.06% | 6,744 |
| Aug 28, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 4.98% | 6,452 |
| Aug 27, 2026 | 4.67 | 4.67 | 4.25 | 4.62 | 4.62 | 3.82% | 8,362 |
| Aug 26, 2026 | 4.66 | 4.66 | 4.45 | 4.45 | 4.45 | -4.51% | 3,064 |
| Aug 25, 2026 | 4.90 | 4.90 | 4.66 | 4.66 | 4.66 | -4.90% | 3,981 |
| Aug 24, 2026 | 5.05 | 5.15 | 4.90 | 4.90 | 4.90 | -4.85% | 4,054 |
| Aug 21, 2026 | 5.31 | 5.54 | 5.05 | 5.15 | 5.15 | -3.01% | 20,134 |
| Aug 20, 2026 | 5.58 | 5.68 | 5.22 | 5.31 | 5.31 | -3.10% | 16,260 |
| Aug 19, 2026 | 5.89 | 5.89 | 5.36 | 5.48 | 5.48 | -2.84% | 55,722 |
| Aug 18, 2026 | 5.38 | 5.64 | 5.30 | 5.64 | 5.64 | 4.83% | 34,635 |
| Aug 17, 2026 | 5.34 | 5.38 | 5.16 | 5.38 | 5.38 | 4.87% | 31,913 |
| Aug 14, 2026 | 5.11 | 5.13 | 4.90 | 5.13 | 5.13 | 4.91% | 16,620 |
| Aug 13, 2026 | 4.86 | 4.89 | 4.85 | 4.89 | 4.89 | 4.94% | 13,347 |
| Aug 12, 2026 | 4.44 | 4.66 | 4.24 | 4.66 | 4.66 | 4.95% | 18,751 |
| Aug 11, 2026 | 4.40 | 4.46 | 4.08 | 4.44 | 4.44 | 4.47% | 33,473 |
| Aug 10, 2026 | 4.05 | 4.25 | 4.04 | 4.25 | 4.25 | 4.94% | 7,396 |
| Aug 7, 2026 | 4.05 | 4.23 | 3.85 | 4.05 | 4.05 | 0.50% | 18,744 |
| Aug 6, 2026 | 4.06 | 4.09 | 3.87 | 4.03 | 4.03 | 1.00% | 4,184 |
| Aug 5, 2026 | 4.15 | 4.15 | 3.77 | 3.99 | 3.99 | 0.76% | 74,670 |
| 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 |