Stellant Securities (India) Limited (BOM:526071)
India · Delayed Price · Currency is INR 943.40
+10.55 (1.13%)
At close: Sep 30, 2026
BOM:526071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,080.00 | 1,104.00 | 1,025.00 | 1,101.15 | 1,100.93 | 4.41% | 8,615 |
| Aug 26, 2026 | 1,000.00 | 1,054.60 | 954.20 | 1,054.60 | 1,054.39 | 5.00% | 19,739 |
| Aug 25, 2026 | 1,053.90 | 1,053.90 | 1,001.35 | 1,004.40 | 1,004.20 | -4.71% | 10,268 |
| Aug 24, 2026 | 1,042.10 | 1,104.60 | 1,033.60 | 1,054.05 | 1,053.84 | -3.12% | 14,662 |
| Aug 21, 2026 | 1,077.00 | 1,087.95 | 1,042.50 | 1,087.95 | 1,087.74 | 5.00% | 9,228 |
| Aug 20, 2026 | 1,015.00 | 1,036.15 | 950.05 | 1,036.15 | 1,035.95 | 5.00% | 16,685 |
| Aug 19, 2026 | 1,020.00 | 1,020.00 | 980.00 | 986.85 | 986.66 | -1.51% | 7,002 |
| Aug 18, 2026 | 990.05 | 1,019.00 | 980.00 | 1,002.00 | 1,001.80 | 1.21% | 4,568 |
| Aug 17, 2026 | 1,004.95 | 1,006.00 | 976.00 | 990.05 | 989.85 | 2.85% | 6,524 |
| Aug 14, 2026 | 909.95 | 963.00 | 876.10 | 962.60 | 962.41 | 4.92% | 9,334 |
| Aug 13, 2026 | 968.95 | 968.95 | 903.05 | 917.50 | 917.32 | -3.48% | 17,831 |
| Aug 12, 2026 | 989.90 | 1,006.80 | 947.10 | 950.55 | 950.36 | -4.65% | 6,542 |
| Aug 11, 2026 | 980.05 | 1,017.60 | 966.75 | 996.90 | 996.70 | -2.03% | 21,807 |
| Aug 10, 2026 | 1,058.80 | 1,058.80 | 972.00 | 1,017.60 | 1,017.40 | 0.15% | 18,010 |
| Aug 7, 2026 | 1,008.00 | 1,016.05 | 919.35 | 1,016.05 | 1,015.85 | 5.00% | 35,991 |
| Aug 6, 2026 | 967.70 | 967.70 | 967.70 | 967.70 | 967.51 | 5.00% | 5,703 |
| Aug 5, 2026 | 921.65 | 921.65 | 921.65 | 921.65 | 921.47 | 5.00% | 7,150 |
| Aug 4, 2026 | 877.80 | 877.80 | 836.00 | 877.80 | 877.63 | 5.00% | 29,654 |
| Aug 3, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 835.83 | 5.00% | 993 |
| Jul 31, 2026 | 796.20 | 796.20 | 796.20 | 796.20 | 796.04 | 5.00% | 6,217 |
| Jul 30, 2026 | 738.95 | 758.30 | 690.20 | 758.30 | 758.15 | 5.00% | 22,841 |
| Jul 29, 2026 | 722.20 | 722.20 | 722.20 | 722.20 | 722.06 | 4.99% | 28,704 |
| Jul 28, 2026 | 687.85 | 687.85 | 687.85 | 687.85 | 687.71 | 5.00% | 3,325 |
| Jul 27, 2026 | 655.00 | 655.10 | 655.00 | 655.10 | 654.97 | 4.99% | 5,781 |
| Jul 24, 2026 | 591.40 | 624.05 | 580.00 | 623.95 | 623.83 | 4.98% | 2,894 |
| Jul 23, 2026 | 600.00 | 637.95 | 585.10 | 594.35 | 594.23 | -3.12% | 7,985 |
| Jul 22, 2026 | 649.85 | 654.05 | 600.00 | 613.50 | 613.38 | -1.52% | 17,028 |