Stellant Securities (India) Limited (BOM:526071)
India · Delayed Price · Currency is INR 746.55
-39.25 (-4.99%)
At close: Nov 9, 2026
BOM:526071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 746.55 | 746.55 | 746.55 | 746.55 | 746.55 | -4.99% | 1,826 |
| Nov 8, 2026 | 786.00 | 786.00 | 785.80 | 785.80 | 785.80 | -5.00% | 3,157 |
| Nov 6, 2026 | 827.15 | 827.15 | 827.15 | 827.15 | 827.15 | -5.00% | 2,947 |
| Nov 5, 2026 | 890.10 | 910.00 | 870.65 | 870.65 | 870.65 | -5.00% | 4,215 |
| Nov 4, 2026 | 979.00 | 984.00 | 916.45 | 916.45 | 916.45 | -5.00% | 6,765 |
| Nov 3, 2026 | 975.00 | 1,004.95 | 945.00 | 964.65 | 964.65 | -2.26% | 7,787 |
| Nov 2, 2026 | 932.85 | 1,000.00 | 932.85 | 986.95 | 986.95 | 0.51% | 21,228 |
| Oct 30, 2026 | 1,052.85 | 1,054.75 | 970.00 | 981.90 | 981.90 | -2.25% | 13,817 |
| Oct 29, 2026 | 955.05 | 1,004.55 | 935.00 | 1,004.55 | 1,004.55 | 5.00% | 9,680 |
| Oct 28, 2026 | 950.00 | 961.05 | 919.85 | 956.75 | 956.75 | 4.53% | 7,076 |
| Oct 27, 2026 | 884.40 | 919.00 | 870.00 | 915.30 | 915.30 | 4.13% | 7,696 |
| Oct 26, 2026 | 892.95 | 892.95 | 840.00 | 879.00 | 879.00 | 3.32% | 4,832 |
| Oct 23, 2026 | 825.05 | 904.95 | 825.05 | 850.75 | 850.75 | -1.29% | 6,088 |
| Oct 22, 2026 | 784.15 | 866.00 | 784.15 | 861.90 | 861.90 | 4.42% | 7,980 |
| Oct 21, 2026 | 823.30 | 872.55 | 818.50 | 825.40 | 825.40 | -4.20% | 5,860 |
| Oct 19, 2026 | 914.45 | 926.90 | 860.00 | 861.55 | 861.55 | -2.64% | 2,511 |
| Oct 16, 2026 | 859.00 | 884.90 | 805.05 | 884.90 | 884.90 | 5.00% | 4,803 |
| Oct 15, 2026 | 835.00 | 842.80 | 825.00 | 842.80 | 842.80 | 5.00% | 5,058 |
| Oct 14, 2026 | 760.50 | 802.70 | 750.00 | 802.70 | 802.70 | 5.00% | 2,937 |
| Oct 13, 2026 | 765.00 | 765.00 | 750.00 | 764.50 | 764.50 | 1.91% | 1,718 |
| Oct 12, 2026 | 776.35 | 776.35 | 740.00 | 750.20 | 750.20 | -3.37% | 4,780 |
| Oct 9, 2026 | 776.35 | 800.85 | 776.35 | 776.35 | 776.35 | -5.00% | 6,279 |
| Oct 8, 2026 | 859.90 | 859.90 | 817.15 | 817.20 | 817.20 | -4.99% | 5,449 |
| Oct 7, 2026 | 914.00 | 914.00 | 849.95 | 860.15 | 860.15 | -3.86% | 7,800 |
| Oct 6, 2026 | 915.00 | 932.85 | 875.00 | 894.65 | 894.65 | -0.75% | 2,122 |
| Oct 5, 2026 | 901.00 | 938.00 | 894.70 | 901.40 | 901.40 | -4.28% | 5,738 |
| Oct 1, 2026 | 940.00 | 969.90 | 935.00 | 941.75 | 941.75 | -0.17% | 956 |
| Sep 30, 2026 | 954.55 | 960.00 | 940.00 | 943.40 | 943.40 | 1.13% | 694 |
| Sep 29, 2026 | 956.00 | 980.00 | 921.05 | 932.85 | 932.85 | -1.94% | 1,421 |
| Sep 28, 2026 | 989.90 | 1,002.00 | 941.00 | 951.35 | 951.35 | -3.87% | 2,601 |
| Sep 25, 2026 | 1,008.00 | 1,008.00 | 970.00 | 989.70 | 989.70 | 2.33% | 2,014 |
| Sep 24, 2026 | 999.80 | 999.80 | 950.00 | 967.20 | 967.20 | -0.83% | 1,166 |
| Sep 23, 2026 | 970.75 | 999.00 | 965.05 | 975.30 | 975.30 | 2.48% | 3,286 |
| Sep 22, 2026 | 999.50 | 999.95 | 949.00 | 951.70 | 951.70 | -3.45% | 1,476 |
| Sep 21, 2026 | 945.35 | 1,000.00 | 945.35 | 985.70 | 985.70 | 0.91% | 1,936 |
| Sep 18, 2026 | 1,009.75 | 1,009.75 | 942.00 | 976.85 | 976.85 | -0.36% | 1,799 |
| Sep 17, 2026 | 989.00 | 1,000.00 | 973.00 | 980.40 | 980.40 | -0.23% | 1,521 |
| Sep 16, 2026 | 1,020.00 | 1,020.00 | 970.15 | 982.70 | 982.70 | -2.91% | 983 |
| Sep 15, 2026 | 1,011.00 | 1,048.95 | 985.00 | 1,012.40 | 1,012.20 | 0.19% | 1,424 |
| Sep 11, 2026 | 976.30 | 1,029.95 | 976.30 | 1,010.45 | 1,010.25 | -0.44% | 1,717 |
| Sep 10, 2026 | 1,054.90 | 1,054.90 | 1,000.00 | 1,014.95 | 1,014.75 | -1.24% | 1,431 |
| Sep 9, 2026 | 970.00 | 1,030.00 | 970.00 | 1,027.65 | 1,027.45 | 2.74% | 4,253 |
| Sep 8, 2026 | 982.00 | 1,035.00 | 982.00 | 1,000.25 | 1,000.05 | -2.41% | 2,964 |
| Sep 7, 2026 | 1,052.00 | 1,052.00 | 1,015.05 | 1,024.95 | 1,024.75 | -1.05% | 2,325 |
| Sep 4, 2026 | 1,040.00 | 1,070.00 | 1,002.00 | 1,035.85 | 1,035.65 | -0.40% | 3,520 |
| Sep 3, 2026 | 1,040.00 | 1,069.70 | 1,020.00 | 1,040.00 | 1,039.79 | -1.09% | 4,086 |
| Sep 2, 2026 | 1,089.70 | 1,089.70 | 1,020.00 | 1,051.45 | 1,051.24 | -1.42% | 7,591 |
| Sep 1, 2026 | 1,074.60 | 1,085.50 | 1,040.00 | 1,066.55 | 1,066.34 | -0.75% | 2,131 |
| Aug 31, 2026 | 1,094.00 | 1,094.00 | 1,045.00 | 1,074.60 | 1,074.39 | -0.33% | 4,209 |
| Aug 28, 2026 | 1,104.00 | 1,104.00 | 1,046.10 | 1,078.15 | 1,077.94 | -2.09% | 12,291 |