Stellant Securities (India) Limited (BOM:526071)
India · Delayed Price · Currency is INR 566.30
+17.85 (3.25%)
At close: May 27, 2026
BOM:526071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 680.00 | 682.95 | 652.10 | 682.05 | 682.05 | 0.33% | 1,817 |
| Apr 1, 2026 | 679.00 | 683.80 | 640.00 | 679.80 | 679.80 | 1.25% | 3,318 |
| Mar 30, 2026 | 670.00 | 676.00 | 632.10 | 671.40 | 671.40 | 0.91% | 5,506 |
| Mar 27, 2026 | 665.00 | 673.00 | 630.00 | 665.35 | 665.35 | 0.40% | 2,493 |
| Mar 25, 2026 | 653.00 | 664.00 | 626.00 | 662.70 | 662.70 | 3.52% | 3,768 |
| Mar 24, 2026 | 620.05 | 658.95 | 620.05 | 640.15 | 640.15 | -1.38% | 1,930 |
| Mar 23, 2026 | 644.00 | 660.45 | 624.05 | 649.10 | 649.10 | -1.00% | 2,594 |
| Mar 20, 2026 | 640.20 | 670.00 | 635.05 | 655.65 | 655.65 | -0.03% | 694 |
| Mar 19, 2026 | 669.95 | 669.95 | 640.00 | 655.85 | 655.85 | 1.50% | 573 |
| Mar 18, 2026 | 649.00 | 655.00 | 626.95 | 646.15 | 646.15 | 1.54% | 2,724 |
| Mar 17, 2026 | 640.00 | 657.00 | 616.20 | 636.35 | 636.35 | -1.82% | 4,633 |
| Mar 16, 2026 | 679.00 | 680.00 | 629.55 | 648.15 | 648.15 | -2.19% | 3,085 |
| Mar 13, 2026 | 675.65 | 675.65 | 615.05 | 662.65 | 662.65 | 2.98% | 3,640 |
| Mar 12, 2026 | 624.50 | 656.00 | 601.05 | 643.50 | 643.50 | 1.72% | 3,016 |