Stellant Securities (India) Limited (BOM:526071)
India · Delayed Price · Currency is INR 649.65
-34.15 (-4.99%)
At close: Jan 21, 2026
BOM:526071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 617.20 | 682.10 | 617.20 | 682.10 | 682.10 | 4.99% | 47,205 |
| Jan 21, 2026 | 650.00 | 683.80 | 649.65 | 649.65 | 649.65 | -4.99% | 56,523 |
| Jan 20, 2026 | 683.80 | 683.80 | 683.80 | 683.80 | 683.80 | 3.48% | 14,548 |
| Jan 19, 2026 | 660.80 | 660.80 | 635.00 | 660.80 | 660.80 | 5.00% | 17,405 |
| Jan 16, 2026 | 629.35 | 629.35 | 629.35 | 629.35 | 629.35 | 5.00% | 5,045 |
| Jan 14, 2026 | 599.40 | 599.40 | 599.40 | 599.40 | 599.40 | 4.99% | 1,041 |
| Jan 13, 2026 | 570.90 | 570.90 | 570.90 | 570.90 | 570.90 | 4.99% | 765 |
| Jan 12, 2026 | 492.05 | 543.75 | 492.05 | 543.75 | 543.75 | 4.99% | 50,860 |
| Jan 9, 2026 | 517.90 | 517.90 | 517.90 | 517.90 | 517.90 | 5.00% | 18,620 |
| Jan 8, 2026 | 493.25 | 493.25 | 493.25 | 493.25 | 493.25 | 4.99% | 458 |
| Jan 7, 2026 | 469.80 | 469.80 | 469.80 | 469.80 | 469.80 | 4.99% | 1,591 |
| Jan 6, 2026 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | 5.00% | 121 |
| Jan 5, 2026 | 426.15 | 426.15 | 426.15 | 426.15 | 426.15 | 4.99% | 198 |
| Jan 2, 2026 | 405.90 | 405.90 | 405.90 | 405.90 | 405.90 | 4.99% | 14 |
| Jan 1, 2026 | 386.60 | 386.60 | 386.60 | 386.60 | 386.60 | 5.00% | 970 |
| Dec 31, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 697 |
| Dec 30, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 946 |
| Dec 29, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,670 |
| Dec 26, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 3,953 |
| Dec 24, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 13,224 |
| Dec 23, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,477 |
| Dec 22, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 3,725 |
| Dec 19, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 359 |
| Dec 18, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 5,415 |
| Dec 17, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,801 |
| Dec 16, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,337 |
| Dec 15, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,076 |
| Dec 12, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,176 |
| Dec 11, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 601 |
| Dec 10, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 627 |
| Dec 9, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 582 |
| Dec 8, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 2,612 |
| Dec 5, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 2,459 |
| Dec 4, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,369 |
| Dec 3, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,166 |
| Dec 2, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 606 |
| Dec 1, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 4,257 |
| Nov 28, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,196 |
| Nov 27, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,683 |
| Nov 26, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 541 |
| Nov 25, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 2,205 |
| Nov 24, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 5,743 |
| Nov 21, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 6,284 |
| Nov 20, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 23,114 |
| Nov 19, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 54,227 |
| Nov 18, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 7,088 |
| Nov 17, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 10,150 |
| Nov 14, 2025 | 356.00 | 368.20 | 350.00 | 368.20 | 368.20 | - | 38,923 |
| Nov 13, 2025 | 368.20 | 368.20 | 349.80 | 368.20 | 368.20 | - | 85,629 |
| Nov 12, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | 2.98% | 38,721 |