S & T Corporation Limited (BOM:514197)
India · Delayed Price · Currency is INR 4.480
-0.070 (-1.54%)
At close: Sep 4, 2026
S & T Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |