Step Two Corporation Limited (BOM:531509)
India · Delayed Price · Currency is INR 28.88
0.00 (0.00%)
At close: Jan 14, 2026
Step Two Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 36.55 | 36.55 | 36.00 | 36.00 | 36.00 | -2.57% | 300 |
| Oct 10, 2025 | 36.90 | 36.95 | 33.63 | 36.95 | 36.95 | 4.38% | 210 |
| Oct 9, 2025 | 34.95 | 35.40 | 34.95 | 35.40 | 35.40 | 4.30% | 45 |
| Oct 6, 2025 | 33.90 | 34.25 | 31.50 | 33.94 | 33.94 | 3.48% | 1,081 |
| Oct 3, 2025 | 32.80 | 33.30 | 32.80 | 32.80 | 32.80 | -1.50% | 114 |
| Oct 1, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 4.68% | 1 |
| Sep 29, 2025 | 34.95 | 34.95 | 31.81 | 31.81 | 31.81 | -4.99% | 203 |
| Sep 25, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.03% | 200 |
| Sep 24, 2025 | 32.45 | 33.47 | 32.05 | 33.47 | 33.47 | 4.92% | 4,220 |
| Sep 23, 2025 | 30.40 | 31.90 | 30.30 | 31.90 | 31.90 | 4.93% | 730 |
| Sep 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 100 |
| Sep 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 1 |
| Sep 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.03% | 55 |
| Sep 17, 2025 | 30.50 | 30.50 | 29.28 | 30.41 | 30.41 | -1.33% | 556 |
| Sep 16, 2025 | 28.35 | 30.84 | 28.21 | 30.82 | 30.82 | 3.81% | 5,536 |
| Sep 12, 2025 | 30.00 | 30.00 | 28.51 | 29.69 | 29.69 | -1.03% | 37 |