Stellant Securities (India) Limited (BOM:526071)
India · Delayed Price · Currency is INR 990.05
+27.45 (2.85%)
At close: Aug 17, 2026
BOM:526071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 521.00 | 557.95 | 521.00 | 539.85 | 539.85 | -1.41% | 95 |
| Jun 25, 2026 | 582.70 | 582.75 | 545.45 | 547.55 | 547.55 | -1.34% | 7,821 |
| Jun 24, 2026 | 559.90 | 569.95 | 535.20 | 555.00 | 555.00 | 1.29% | 587 |
| Jun 23, 2026 | 532.00 | 549.85 | 520.30 | 547.95 | 547.95 | 1.13% | 1,056 |
| Jun 22, 2026 | 558.75 | 558.75 | 536.15 | 541.85 | 541.85 | -3.02% | 501 |
| Jun 19, 2026 | 570.00 | 570.00 | 547.00 | 558.75 | 558.75 | -2.03% | 526 |
| Jun 18, 2026 | 558.90 | 575.00 | 535.00 | 570.30 | 570.30 | 2.04% | 4,954 |
| 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 |