Step Two Corporation Limited (BOM:531509)
India · Delayed Price · Currency is INR 31.08
+1.38 (4.65%)
At close: Mar 27, 2026
Step Two Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.56 | 31.18 | 29.56 | 31.08 | 31.08 | 4.65% | 2,667 |
| Mar 25, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 4.98% | 249 |
| Mar 24, 2026 | 25.70 | 28.29 | 25.69 | 28.29 | 28.29 | 4.78% | 361 |
| Mar 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 1 |
| Mar 19, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -4.83% | 45 |
| Mar 18, 2026 | 27.49 | 28.87 | 27.49 | 28.79 | 28.79 | 4.69% | 1,014 |
| Mar 16, 2026 | 24.94 | 27.50 | 24.94 | 27.50 | 27.50 | 4.76% | 3 |
| Mar 12, 2026 | 25.00 | 26.25 | 25.00 | 26.25 | 26.25 | - | 634 |
| Mar 11, 2026 | 26.25 | 27.50 | 26.20 | 26.25 | 26.25 | -4.72% | 1,008 |
| Mar 10, 2026 | 28.00 | 28.00 | 27.55 | 27.55 | 27.55 | -5.00% | 120 |
| Mar 9, 2026 | 30.45 | 31.97 | 29.00 | 29.00 | 29.00 | -4.76% | 1,731 |
| Mar 6, 2026 | 31.97 | 31.97 | 30.45 | 30.45 | 30.45 | - | 603 |
| Mar 5, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 5.00% | 5 |
| Feb 10, 2026 | 29.58 | 29.58 | 29.00 | 29.00 | 29.00 | - | 10 |
| Feb 9, 2026 | 29.08 | 29.08 | 29.00 | 29.00 | 29.00 | 0.69% | 35 |
| Feb 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.28% | 1 |
| Jan 14, 2026 | 31.90 | 31.90 | 28.88 | 28.88 | 28.88 | -5.00% | 5 |
| Jan 12, 2026 | 28.88 | 30.40 | 28.88 | 30.40 | 30.40 | - | 7 |
| Jan 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | 2 |
| Jan 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.47% | 6 |
| Jan 2, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -4.94% | 28 |
| Dec 26, 2025 | 34.01 | 34.01 | 33.82 | 33.82 | 33.82 | -5.00% | 61 |
| Dec 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.22% | 1 |
| Dec 19, 2025 | 35.85 | 35.85 | 35.68 | 35.68 | 35.68 | 3.72% | 4 |
| Dec 18, 2025 | 31.35 | 34.40 | 31.35 | 34.40 | 34.40 | 4.34% | 91 |
| Dec 17, 2025 | 33.00 | 33.00 | 30.20 | 32.97 | 32.97 | 4.87% | 729 |
| Dec 15, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 4.80% | 30 |
| Dec 12, 2025 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | 0.03% | 480 |
| Dec 11, 2025 | 28.42 | 29.99 | 28.00 | 29.99 | 29.99 | 4.46% | 1,015 |
| Dec 9, 2025 | 30.06 | 30.06 | 28.50 | 28.71 | 28.71 | -4.04% | 739 |
| Dec 8, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 4.98% | 107 |
| Dec 5, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.00% | 170 |
| Nov 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 1 |
| Nov 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.34% | 1 |
| Nov 20, 2025 | 29.50 | 30.61 | 29.50 | 30.61 | 30.61 | -0.49% | 41 |
| Nov 13, 2025 | 30.25 | 31.90 | 30.25 | 30.76 | 30.76 | 1.18% | 50 |
| Nov 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 12 |
| Nov 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | 64 |
| Nov 6, 2025 | 32.30 | 32.30 | 32.00 | 32.00 | 32.00 | -1.54% | 11 |
| Nov 4, 2025 | 30.00 | 32.50 | 30.00 | 32.50 | 32.50 | 4.84% | 1,003 |
| Oct 30, 2025 | 31.01 | 31.01 | 31.00 | 31.00 | 31.00 | -4.32% | 40 |
| Oct 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 927 |
| Oct 27, 2025 | 32.40 | 32.40 | 31.00 | 32.40 | 32.40 | - | 46 |
| Oct 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 40 |
| Oct 23, 2025 | 32.35 | 32.40 | 32.35 | 32.40 | 32.40 | -4.71% | 31 |
| Oct 21, 2025 | 32.35 | 34.00 | 32.35 | 34.00 | 34.00 | - | 1,090 |
| Oct 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 102 |
| Oct 16, 2025 | 33.41 | 35.00 | 33.41 | 35.00 | 35.00 | 4.76% | 1,650 |
| Oct 15, 2025 | 34.99 | 34.99 | 33.25 | 33.41 | 33.41 | -4.54% | 830 |
| Oct 14, 2025 | 34.99 | 35.00 | 34.99 | 35.00 | 35.00 | -2.78% | 950 |