Stellant Securities (India) Limited (BOM:526071)
India · Delayed Price · Currency is INR 1,024.95
-10.90 (-1.05%)
At close: Sep 7, 2026
BOM:526071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,052.00 | 1,052.00 | 1,015.05 | 1,024.95 | 1,024.95 | -1.05% | 2,325 |
| Sep 4, 2026 | 1,040.00 | 1,070.00 | 1,002.00 | 1,035.85 | 1,035.85 | -0.40% | 3,520 |
| Sep 3, 2026 | 1,040.00 | 1,069.70 | 1,020.00 | 1,040.00 | 1,040.00 | -1.09% | 4,086 |
| Sep 2, 2026 | 1,089.70 | 1,089.70 | 1,020.00 | 1,051.45 | 1,051.45 | -1.42% | 7,591 |
| Sep 1, 2026 | 1,074.60 | 1,085.50 | 1,040.00 | 1,066.55 | 1,066.55 | -0.75% | 2,131 |
| Aug 31, 2026 | 1,094.00 | 1,094.00 | 1,045.00 | 1,074.60 | 1,074.60 | -0.33% | 4,209 |
| Aug 28, 2026 | 1,104.00 | 1,104.00 | 1,046.10 | 1,078.15 | 1,078.15 | -2.09% | 12,291 |
| Aug 27, 2026 | 1,080.00 | 1,104.00 | 1,025.00 | 1,101.15 | 1,101.15 | 4.41% | 8,615 |
| Aug 26, 2026 | 1,000.00 | 1,054.60 | 954.20 | 1,054.60 | 1,054.60 | 5.00% | 19,739 |
| Aug 25, 2026 | 1,053.90 | 1,053.90 | 1,001.35 | 1,004.40 | 1,004.40 | -4.71% | 10,268 |
| Aug 24, 2026 | 1,042.10 | 1,104.60 | 1,033.60 | 1,054.05 | 1,054.05 | -3.12% | 14,652 |
| Aug 21, 2026 | 1,077.00 | 1,087.95 | 1,042.50 | 1,087.95 | 1,087.95 | 5.00% | 9,228 |
| Aug 20, 2026 | 1,015.00 | 1,036.15 | 950.05 | 1,036.15 | 1,036.15 | 5.00% | 16,685 |
| Aug 19, 2026 | 1,020.00 | 1,020.00 | 980.00 | 986.85 | 986.85 | -1.51% | 7,002 |
| Aug 18, 2026 | 990.05 | 1,019.00 | 980.00 | 1,002.00 | 1,002.00 | 1.21% | 4,568 |
| Aug 17, 2026 | 1,004.95 | 1,006.00 | 976.00 | 990.05 | 990.05 | 2.85% | 6,524 |
| Aug 14, 2026 | 909.95 | 963.00 | 876.10 | 962.60 | 962.60 | 4.92% | 9,334 |
| Aug 13, 2026 | 968.95 | 968.95 | 903.05 | 917.50 | 917.50 | -3.48% | 17,831 |
| Aug 12, 2026 | 989.90 | 1,006.80 | 947.10 | 950.55 | 950.55 | -4.65% | 6,542 |
| Aug 11, 2026 | 980.05 | 1,017.60 | 966.75 | 996.90 | 996.90 | -2.03% | 21,807 |
| Aug 10, 2026 | 1,058.80 | 1,058.80 | 972.00 | 1,017.60 | 1,017.60 | 0.15% | 18,010 |
| Aug 7, 2026 | 1,008.00 | 1,016.05 | 919.35 | 1,016.05 | 1,016.05 | 5.00% | 35,991 |
| Aug 6, 2026 | 967.70 | 967.70 | 967.70 | 967.70 | 967.70 | 5.00% | 5,703 |
| Aug 5, 2026 | 921.65 | 921.65 | 921.65 | 921.65 | 921.65 | 5.00% | 7,150 |
| Aug 4, 2026 | 877.80 | 877.80 | 836.00 | 877.80 | 877.80 | 5.00% | 29,654 |
| Aug 3, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 5.00% | 993 |
| Jul 31, 2026 | 796.20 | 796.20 | 796.20 | 796.20 | 796.20 | 5.00% | 6,217 |
| Jul 30, 2026 | 738.95 | 758.30 | 690.20 | 758.30 | 758.30 | 5.00% | 22,841 |
| Jul 29, 2026 | 722.20 | 722.20 | 722.20 | 722.20 | 722.20 | 4.99% | 28,704 |
| Jul 28, 2026 | 687.85 | 687.85 | 687.85 | 687.85 | 687.85 | 5.00% | 3,325 |
| Jul 27, 2026 | 655.00 | 655.10 | 655.00 | 655.10 | 655.10 | 4.99% | 5,781 |
| Jul 24, 2026 | 591.40 | 624.05 | 580.00 | 623.95 | 623.95 | 4.98% | 2,894 |
| Jul 23, 2026 | 600.00 | 637.95 | 585.10 | 594.35 | 594.35 | -3.12% | 7,985 |
| Jul 22, 2026 | 649.85 | 654.05 | 600.00 | 613.50 | 613.50 | -1.52% | 17,028 |
| Jul 21, 2026 | 609.00 | 626.50 | 596.00 | 622.95 | 622.95 | 4.40% | 7,387 |
| Jul 20, 2026 | 607.65 | 607.65 | 571.00 | 596.70 | 596.70 | 3.10% | 8,448 |
| Jul 17, 2026 | 565.95 | 579.05 | 532.20 | 578.75 | 578.75 | 4.94% | 4,257 |
| Jul 16, 2026 | 574.55 | 585.00 | 548.00 | 551.50 | 551.50 | -3.36% | 3,073 |
| Jul 15, 2026 | 585.00 | 585.80 | 562.00 | 570.70 | 570.70 | -2.58% | 2,848 |
| Jul 14, 2026 | 605.00 | 605.00 | 564.80 | 585.80 | 585.80 | -1.46% | 6,402 |
| Jul 13, 2026 | 580.00 | 604.85 | 575.00 | 594.50 | 594.50 | 0.03% | 3,535 |
| Jul 10, 2026 | 604.00 | 605.00 | 574.10 | 594.35 | 594.35 | -1.51% | 7,733 |
| Jul 9, 2026 | 603.45 | 647.00 | 603.45 | 603.45 | 603.45 | -5.00% | 17,866 |
| Jul 8, 2026 | 662.95 | 662.95 | 620.00 | 635.20 | 635.20 | 0.60% | 20,775 |
| Jul 7, 2026 | 631.40 | 631.40 | 631.40 | 631.40 | 631.40 | 5.00% | 763 |
| Jul 6, 2026 | 572.75 | 601.35 | 546.60 | 601.35 | 601.35 | 4.99% | 8,941 |
| Jul 3, 2026 | 530.50 | 579.00 | 530.50 | 572.75 | 572.75 | 3.20% | 2,215 |
| Jul 2, 2026 | 566.00 | 566.00 | 535.00 | 555.00 | 555.00 | 1.29% | 764 |
| Jul 1, 2026 | 564.95 | 564.95 | 530.00 | 547.95 | 547.95 | -0.51% | 2,196 |
| Jun 30, 2026 | 528.00 | 560.00 | 525.00 | 550.75 | 550.75 | 2.02% | 1,367 |