S & T Corporation Limited (BOM:514197)
India · Delayed Price · Currency is INR 4.820
-0.060 (-1.23%)
At close: May 12, 2026
S & T Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.65 | 5.12 | 4.64 | 4.82 | 4.82 | -1.23% | 19,021 |
| May 11, 2026 | 4.95 | 5.08 | 4.61 | 4.88 | 4.88 | 0.62% | 15,790 |
| May 8, 2026 | 4.95 | 5.19 | 4.71 | 4.85 | 4.85 | -2.02% | 68,098 |
| May 7, 2026 | 5.14 | 5.14 | 4.82 | 4.95 | 4.95 | -1.20% | 16,583 |
| May 6, 2026 | 4.80 | 5.25 | 4.80 | 5.01 | 5.01 | -0.79% | 22,677 |
| May 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.90% | 7,956 |
| May 4, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -4.84% | 10,321 |
| Apr 30, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -4.94% | 2,329 |
| Apr 29, 2026 | 6.17 | 6.17 | 5.87 | 5.87 | 5.87 | -4.86% | 10,566 |
| Apr 28, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -4.93% | 4,313 |
| Apr 27, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -4.98% | 11,104 |
| Apr 24, 2026 | 7.24 | 7.24 | 6.83 | 6.83 | 6.83 | -4.87% | 37,367 |
| Apr 23, 2026 | 7.30 | 7.30 | 6.65 | 7.18 | 7.18 | 4.51% | 202,260 |
| 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 |