S & T Corporation Limited (BOM:514197)
India · Delayed Price · Currency is INR 6.87
+0.52 (8.19%)
At close: Apr 22, 2026
S & T Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 6.98 | 6.98 | 6.41 | 6.87 | 6.87 | 8.19% | 130,020 |
| Apr 21, 2026 | 5.85 | 6.70 | 5.85 | 6.35 | 6.35 | 9.11% | 170,046 |
| Apr 20, 2026 | 5.02 | 5.85 | 4.75 | 5.82 | 5.82 | 19.26% | 158,406 |
| Apr 17, 2026 | 5.06 | 5.06 | 4.50 | 4.88 | 4.88 | 5.17% | 28,746 |
| Apr 16, 2026 | 5.12 | 5.12 | 4.13 | 4.64 | 4.64 | 8.16% | 13,584 |
| Apr 15, 2026 | 4.29 | 4.30 | 4.25 | 4.29 | 4.29 | - | 3,791 |
| Apr 13, 2026 | 4.54 | 4.54 | 4.06 | 4.29 | 4.29 | -4.24% | 6,102 |
| Apr 10, 2026 | 4.15 | 4.60 | 4.13 | 4.48 | 4.48 | 10.07% | 25,919 |
| Apr 9, 2026 | 4.05 | 4.18 | 3.90 | 4.07 | 4.07 | 0.49% | 4,952 |
| Apr 8, 2026 | 4.05 | 4.05 | 3.94 | 4.05 | 4.05 | 5.19% | 16,747 |
| Apr 7, 2026 | 3.99 | 3.99 | 3.75 | 3.85 | 3.85 | -3.27% | 3,636 |
| Apr 6, 2026 | 3.86 | 4.09 | 3.70 | 3.98 | 3.98 | 1.02% | 3,630 |
| Apr 2, 2026 | 4.02 | 4.02 | 3.66 | 3.94 | 3.94 | -1.99% | 2,303 |
| Apr 1, 2026 | 4.06 | 4.06 | 3.72 | 4.02 | 4.02 | 9.24% | 9,393 |
| Mar 30, 2026 | 4.08 | 4.08 | 3.50 | 3.68 | 3.68 | 2.79% | 18,275 |
| Mar 27, 2026 | 4.04 | 4.55 | 3.25 | 3.58 | 3.58 | -7.49% | 78,840 |
| Mar 25, 2026 | 4.01 | 4.01 | 3.70 | 3.87 | 3.87 | -1.02% | 8,621 |
| Mar 24, 2026 | 4.10 | 4.10 | 3.51 | 3.91 | 3.91 | 5.39% | 7,135 |
| Mar 23, 2026 | 3.95 | 3.95 | 3.65 | 3.71 | 3.71 | -7.94% | 2,841 |
| Mar 20, 2026 | 4.06 | 4.12 | 3.81 | 4.03 | 4.03 | -0.49% | 1,285 |
| Mar 19, 2026 | 4.05 | 4.05 | 3.95 | 4.05 | 4.05 | - | 3,646 |
| Mar 18, 2026 | 4.07 | 4.12 | 3.75 | 4.05 | 4.05 | -0.25% | 8,040 |
| Mar 17, 2026 | 4.10 | 4.10 | 3.85 | 4.06 | 4.06 | -0.49% | 5,406 |
| Mar 16, 2026 | 3.84 | 4.09 | 3.84 | 4.08 | 4.08 | 4.08% | 4,168 |
| Mar 13, 2026 | 4.05 | 4.08 | 3.80 | 3.92 | 3.92 | -3.45% | 9,159 |
| Mar 12, 2026 | 3.79 | 4.17 | 3.79 | 4.06 | 4.06 | 1.75% | 2,016 |
| Mar 11, 2026 | 4.13 | 4.22 | 3.65 | 3.99 | 3.99 | -1.24% | 19,774 |
| Mar 10, 2026 | 4.40 | 4.60 | 3.81 | 4.04 | 4.04 | -5.83% | 14,196 |
| Mar 9, 2026 | 4.40 | 4.40 | 4.05 | 4.29 | 4.29 | -0.46% | 764 |
| Mar 6, 2026 | 4.48 | 4.48 | 4.07 | 4.31 | 4.31 | -1.15% | 7,568 |
| Mar 5, 2026 | 4.36 | 4.48 | 4.07 | 4.36 | 4.36 | - | 5,515 |
| Mar 4, 2026 | 4.16 | 4.53 | 4.05 | 4.36 | 4.36 | 4.81% | 2,713 |
| Mar 2, 2026 | 4.47 | 4.47 | 4.10 | 4.16 | 4.16 | -5.45% | 19,323 |
| Feb 27, 2026 | 4.34 | 4.50 | 4.10 | 4.40 | 4.40 | 8.64% | 20,977 |
| Feb 26, 2026 | 4.25 | 4.25 | 3.80 | 4.05 | 4.05 | -1.46% | 18,321 |
| Feb 25, 2026 | 4.01 | 4.59 | 4.01 | 4.11 | 4.11 | 0.49% | 1,682 |
| Feb 24, 2026 | 4.24 | 4.24 | 4.09 | 4.09 | 4.09 | 0.25% | 5,774 |
| Feb 23, 2026 | 4.45 | 4.45 | 4.05 | 4.08 | 4.08 | -1.69% | 4,640 |
| Feb 20, 2026 | 4.17 | 4.40 | 4.10 | 4.15 | 4.15 | 0.24% | 13,028 |
| Feb 19, 2026 | 4.40 | 4.40 | 4.10 | 4.14 | 4.14 | -2.36% | 4,943 |
| Feb 18, 2026 | 4.39 | 4.39 | 4.15 | 4.24 | 4.24 | 0.24% | 17,250 |
| Feb 17, 2026 | 4.46 | 4.46 | 4.08 | 4.23 | 4.23 | -2.08% | 6,384 |
| Feb 16, 2026 | 4.48 | 4.48 | 4.21 | 4.32 | 4.32 | -1.59% | 14,151 |
| Feb 13, 2026 | 4.59 | 4.59 | 4.27 | 4.39 | 4.39 | -1.13% | 2,704 |
| Feb 12, 2026 | 4.35 | 4.50 | 4.20 | 4.44 | 4.44 | 1.60% | 9,000 |
| Feb 11, 2026 | 4.45 | 4.54 | 4.25 | 4.37 | 4.37 | -1.80% | 18,219 |
| Feb 10, 2026 | 4.50 | 4.50 | 4.30 | 4.45 | 4.45 | 0.45% | 2,183 |
| Feb 9, 2026 | 4.33 | 4.70 | 4.22 | 4.43 | 4.43 | 2.78% | 7,249 |
| Feb 6, 2026 | 4.72 | 4.72 | 4.01 | 4.31 | 4.31 | -5.69% | 35,386 |
| Feb 5, 2026 | 4.56 | 4.73 | 4.51 | 4.57 | 4.57 | 0.22% | 5,829 |