Step Two Corporation Limited (BOM:531509)
India · Delayed Price · Currency is INR 29.92
+1.42 (4.98%)
At close: Sep 10, 2026
Step Two Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 29.00 | 29.92 | 29.00 | 29.92 | 29.92 | 4.98% | 1,500 |
| Sep 9, 2026 | 28.00 | 29.00 | 28.00 | 28.50 | 28.50 | -1.72% | 915 |
| Sep 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.02% | 721 |
| Sep 7, 2026 | 29.30 | 29.30 | 29.26 | 29.30 | 29.30 | -4.87% | 5,039 |
| Sep 4, 2026 | 31.45 | 31.45 | 28.50 | 30.80 | 30.80 | 2.67% | 1,109 |
| Sep 3, 2026 | 31.43 | 31.43 | 28.45 | 30.00 | 30.00 | 0.20% | 14,915 |
| Sep 2, 2026 | 29.90 | 29.94 | 29.90 | 29.94 | 29.94 | 9.99% | 1,610 |
| Sep 1, 2026 | 26.99 | 27.22 | 26.99 | 27.22 | 27.22 | 9.98% | 9,773 |
| Aug 31, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 10.00% | 10,852 |
| Aug 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -6.21% | 50 |
| Aug 27, 2026 | 22.90 | 24.47 | 22.50 | 23.99 | 23.99 | 4.35% | 1,068 |
| Aug 26, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.04% | 1 |
| Aug 25, 2026 | 21.01 | 23.25 | 21.01 | 23.00 | 23.00 | - | 1,283 |
| Aug 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 7 |
| Aug 21, 2026 | 21.03 | 23.00 | 21.03 | 23.00 | 23.00 | - | 2 |
| Aug 20, 2026 | 23.35 | 23.40 | 21.55 | 23.00 | 23.00 | -1.92% | 8 |
| Aug 19, 2026 | 23.68 | 23.68 | 21.56 | 23.45 | 23.45 | -1.01% | 327 |
| Aug 18, 2026 | 23.85 | 23.85 | 21.45 | 23.69 | 23.69 | 8.82% | 235 |
| Aug 17, 2026 | 24.70 | 24.70 | 21.66 | 21.77 | 21.77 | -9.06% | 999 |
| Aug 14, 2026 | 20.51 | 24.43 | 20.51 | 23.94 | 23.94 | 6.40% | 15 |
| Aug 13, 2026 | 21.51 | 24.36 | 21.51 | 22.50 | 22.50 | -5.18% | 369 |
| Aug 12, 2026 | 24.46 | 24.46 | 23.73 | 23.73 | 23.73 | 1.15% | 1,027 |
| Aug 11, 2026 | 23.50 | 23.50 | 21.59 | 23.46 | 23.46 | -2.17% | 622 |
| Aug 10, 2026 | 22.43 | 23.98 | 21.01 | 23.98 | 23.98 | 6.91% | 220 |
| Aug 7, 2026 | 20.15 | 22.97 | 20.15 | 22.43 | 22.43 | 6.51% | 447 |
| Aug 6, 2026 | 21.50 | 22.00 | 21.00 | 21.06 | 21.06 | -3.08% | 610 |
| Aug 5, 2026 | 20.94 | 21.98 | 20.01 | 21.73 | 21.73 | 3.77% | 742 |
| Aug 4, 2026 | 19.95 | 20.94 | 19.95 | 20.94 | 20.94 | 4.96% | 106 |
| Aug 3, 2026 | 21.32 | 21.32 | 19.86 | 19.95 | 19.95 | -4.55% | 4 |
| Jul 29, 2026 | 22.00 | 22.11 | 20.90 | 20.90 | 20.90 | -4.44% | 206 |
| Jul 28, 2026 | 21.60 | 22.00 | 21.60 | 21.87 | 21.87 | 1.72% | 6 |
| Jul 27, 2026 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | - | 5 |
| Jul 23, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 1 |
| Jul 22, 2026 | 22.50 | 22.50 | 21.00 | 21.50 | 21.50 | - | 106 |
| Jul 21, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4.88% | 1 |
| Jul 20, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91% | 12 |
| Jul 17, 2026 | 22.17 | 22.50 | 20.87 | 20.90 | 20.90 | -4.83% | 718 |
| Jul 16, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - | 22 |
| Jul 15, 2026 | 21.96 | 21.96 | 21.02 | 21.96 | 21.96 | - | 76 |
| Jul 14, 2026 | 20.50 | 22.00 | 20.50 | 21.96 | 21.96 | 4.52% | 407 |
| Jul 13, 2026 | 22.37 | 22.99 | 20.84 | 21.01 | 21.01 | -4.20% | 117 |
| Jul 10, 2026 | 21.93 | 22.49 | 21.93 | 21.93 | 21.93 | 2.00% | 139 |
| Jul 9, 2026 | 21.99 | 21.99 | 21.50 | 21.50 | 21.50 | 2.33% | 727 |
| Jul 8, 2026 | 22.75 | 22.75 | 20.65 | 21.01 | 21.01 | -3.18% | 145 |
| Jul 7, 2026 | 21.41 | 22.94 | 21.04 | 21.70 | 21.70 | -0.69% | 1,381 |
| Jul 6, 2026 | 21.85 | 21.85 | 21.35 | 21.85 | 21.85 | -1.84% | 353 |
| Jul 3, 2026 | 22.55 | 22.55 | 21.93 | 22.26 | 22.26 | 3.53% | 256 |
| Jul 2, 2026 | 21.15 | 21.50 | 21.15 | 21.50 | 21.50 | 1.65% | 34 |
| Jul 1, 2026 | 22.15 | 22.15 | 21.15 | 21.15 | 21.15 | -4.99% | 727 |
| Jun 30, 2026 | 22.99 | 23.03 | 22.25 | 22.26 | 22.26 | 1.46% | 1,837 |