Stellant Securities (India) Limited (BOM:526071)
India · Delayed Price · Currency is INR 558.90
-11.60 (-2.03%)
At close: Jun 17, 2026
BOM:526071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 552.50 | 569.00 | 542.00 | 558.90 | 558.90 | -2.03% | 3,299 |
| Jun 16, 2026 | 565.00 | 590.00 | 556.20 | 570.50 | 570.50 | -2.35% | 305 |
| Jun 15, 2026 | 585.00 | 596.85 | 562.05 | 584.20 | 584.20 | 1.11% | 1,425 |
| Jun 12, 2026 | 585.00 | 594.80 | 546.15 | 577.80 | 577.80 | 1.99% | 3,052 |
| Jun 11, 2026 | 562.50 | 589.70 | 562.50 | 566.50 | 566.50 | -3.93% | 3,677 |
| Jun 10, 2026 | 563.00 | 591.15 | 550.00 | 589.70 | 589.70 | 4.74% | 3,425 |
| Jun 9, 2026 | 556.00 | 565.00 | 530.05 | 563.00 | 563.00 | 2.18% | 1,184 |
| Jun 8, 2026 | 555.80 | 555.80 | 540.10 | 551.00 | 551.00 | 1.12% | 895 |
| Jun 5, 2026 | 545.00 | 549.50 | 524.00 | 544.90 | 544.90 | 1.16% | 3,608 |
| Jun 4, 2026 | 520.20 | 543.80 | 513.00 | 538.65 | 538.65 | 1.48% | 22,488 |
| Jun 3, 2026 | 505.00 | 534.95 | 505.00 | 530.80 | 530.80 | 0.95% | 2,112 |
| Jun 2, 2026 | 499.10 | 539.95 | 499.10 | 525.80 | 525.80 | 0.09% | 3,163 |
| Jun 1, 2026 | 523.00 | 568.00 | 522.95 | 525.35 | 525.35 | -4.56% | 4,136 |
| May 29, 2026 | 563.00 | 592.00 | 538.00 | 550.45 | 550.45 | -2.80% | 2,962 |
| May 27, 2026 | 560.00 | 575.00 | 525.05 | 566.30 | 566.30 | 3.25% | 2,777 |
| May 26, 2026 | 550.00 | 550.00 | 540.00 | 548.45 | 548.45 | -1.09% | 186 |
| May 25, 2026 | 577.00 | 577.00 | 541.05 | 554.50 | 554.50 | -1.32% | 652 |
| May 22, 2026 | 537.85 | 565.00 | 525.55 | 561.90 | 561.90 | 3.42% | 487 |
| May 21, 2026 | 552.40 | 559.95 | 542.05 | 543.30 | 543.30 | 0.32% | 338 |
| May 20, 2026 | 533.90 | 541.55 | 503.00 | 541.55 | 541.55 | 4.99% | 2,462 |
| May 19, 2026 | 541.80 | 541.80 | 514.75 | 515.80 | 515.80 | -4.78% | 5,785 |
| May 18, 2026 | 573.15 | 573.15 | 518.65 | 541.70 | 541.70 | -0.77% | 2,428 |
| May 15, 2026 | 528.00 | 545.90 | 522.25 | 545.90 | 545.90 | 4.99% | 1,793 |
| May 14, 2026 | 516.50 | 530.00 | 510.00 | 519.95 | 519.95 | 0.37% | 1,404 |
| May 13, 2026 | 539.85 | 539.85 | 513.80 | 518.05 | 518.05 | -4.21% | 3,057 |
| May 12, 2026 | 575.00 | 575.00 | 540.00 | 540.80 | 540.80 | -3.27% | 1,672 |
| May 11, 2026 | 560.00 | 568.05 | 540.00 | 559.10 | 559.10 | 3.35% | 2,196 |
| May 8, 2026 | 560.00 | 563.55 | 540.00 | 541.00 | 541.00 | -1.67% | 1,364 |
| May 7, 2026 | 535.05 | 587.00 | 535.05 | 550.20 | 550.20 | -2.23% | 1,263 |
| May 6, 2026 | 585.65 | 599.95 | 555.90 | 562.75 | 562.75 | -3.43% | 725 |
| May 5, 2026 | 598.00 | 598.00 | 569.55 | 582.75 | 582.75 | -2.79% | 1,931 |
| May 4, 2026 | 615.50 | 620.00 | 569.80 | 599.50 | 599.50 | -0.04% | 2,405 |
| Apr 30, 2026 | 621.50 | 621.50 | 595.05 | 599.75 | 599.75 | -3.20% | 2,860 |
| Apr 29, 2026 | 614.35 | 628.85 | 575.00 | 619.55 | 619.55 | 2.86% | 4,832 |
| Apr 28, 2026 | 618.05 | 644.45 | 602.25 | 602.30 | 602.30 | -4.50% | 2,500 |
| Apr 27, 2026 | 674.75 | 674.75 | 610.55 | 630.65 | 630.65 | -1.87% | 3,778 |
| Apr 24, 2026 | 639.95 | 642.65 | 613.05 | 642.65 | 642.65 | 5.00% | 3,444 |
| Apr 23, 2026 | 612.05 | 612.05 | 594.65 | 612.05 | 612.05 | 4.99% | 3,179 |
| Apr 22, 2026 | 580.00 | 582.95 | 565.80 | 582.95 | 582.95 | 5.00% | 671 |
| Apr 21, 2026 | 533.95 | 564.15 | 513.10 | 555.20 | 555.20 | 3.33% | 8,313 |
| Apr 20, 2026 | 569.80 | 569.80 | 535.60 | 537.30 | 537.30 | -4.69% | 2,006 |
| Apr 17, 2026 | 568.10 | 571.45 | 540.20 | 563.75 | 563.75 | -0.85% | 3,419 |
| Apr 16, 2026 | 562.45 | 588.85 | 562.45 | 568.60 | 568.60 | -3.96% | 4,280 |
| Apr 15, 2026 | 625.60 | 625.60 | 591.00 | 592.05 | 592.05 | -4.83% | 3,868 |
| Apr 13, 2026 | 591.60 | 626.60 | 591.60 | 622.10 | 622.10 | 0.23% | 3,123 |
| Apr 10, 2026 | 615.60 | 653.95 | 613.45 | 620.65 | 620.65 | -3.88% | 4,246 |
| Apr 9, 2026 | 641.05 | 669.85 | 635.00 | 645.70 | 645.70 | -3.40% | 3,175 |
| Apr 8, 2026 | 640.00 | 680.00 | 640.00 | 668.40 | 668.40 | -0.17% | 4,015 |
| Apr 7, 2026 | 675.00 | 675.00 | 655.50 | 669.55 | 669.55 | 0.84% | 840 |
| Apr 6, 2026 | 683.50 | 683.50 | 655.05 | 664.00 | 664.00 | -2.65% | 1,874 |