Step Two Corporation Limited (BOM:531509)
India · Delayed Price · Currency is INR 21.75
-1.11 (-4.86%)
At close: Jun 19, 2026
Step Two Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 21.76 | 21.76 | 21.75 | 21.75 | 21.75 | -4.86% | 405 |
| Jun 18, 2026 | 24.60 | 24.60 | 22.61 | 22.86 | 22.86 | -3.22% | 792 |
| Jun 17, 2026 | 23.63 | 23.63 | 22.45 | 23.62 | 23.62 | -0.04% | 1,458 |
| Jun 16, 2026 | 26.11 | 26.11 | 23.63 | 23.63 | 23.63 | -4.99% | 5,778 |
| Jun 15, 2026 | 24.71 | 25.91 | 24.71 | 24.87 | 24.87 | -4.01% | 51 |
| Jun 9, 2026 | 26.01 | 26.01 | 25.80 | 25.91 | 25.91 | -4.25% | 2 |
| Jun 8, 2026 | 27.01 | 27.10 | 27.01 | 27.06 | 27.06 | -4.11% | 3 |
| Jun 3, 2026 | 29.70 | 29.70 | 28.22 | 28.22 | 28.22 | -4.98% | 8,753 |
| Jun 1, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -4.99% | 6,500 |
| May 29, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -4.98% | 30 |
| May 27, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -2.08% | 300 |
| May 22, 2026 | 33.59 | 33.60 | 33.59 | 33.60 | 33.60 | -0.59% | 75 |
| May 20, 2026 | 32.35 | 33.80 | 32.30 | 33.80 | 33.80 | -0.59% | 140 |
| May 19, 2026 | 32.75 | 35.50 | 32.72 | 34.00 | 34.00 | -1.28% | 432 |
| May 18, 2026 | 32.80 | 34.44 | 31.16 | 34.44 | 34.44 | 5.00% | 479 |
| May 14, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.12% | 5 |
| May 13, 2026 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.48% | 2 |
| May 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 18 |
| Apr 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.90% | 3 |
| Apr 28, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -4.86% | 18 |
| Apr 27, 2026 | 36.50 | 36.50 | 35.00 | 35.00 | 35.00 | -4.76% | 31 |
| Apr 24, 2026 | 33.30 | 36.75 | 33.30 | 36.75 | 36.75 | 5.00% | 26 |
| Apr 23, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | -1.96% | 6 |
| Apr 22, 2026 | 32.35 | 35.70 | 32.35 | 35.70 | 35.70 | 5.00% | 3 |
| Apr 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.06% | 5 |
| Apr 17, 2026 | 31.90 | 32.99 | 31.90 | 32.99 | 32.99 | 3.13% | 35 |
| Apr 16, 2026 | 30.00 | 31.99 | 30.00 | 31.99 | 31.99 | 4.89% | 329 |
| Apr 15, 2026 | 30.01 | 31.00 | 30.01 | 30.50 | 30.50 | -2.56% | 1,949 |
| Apr 13, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -4.86% | 5 |
| Apr 7, 2026 | 34.54 | 34.54 | 32.90 | 32.90 | 32.90 | - | 56 |
| Apr 6, 2026 | 31.50 | 32.90 | 31.50 | 32.90 | 32.90 | 4.78% | 160 |
| Apr 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.32% | 70 |
| Mar 30, 2026 | 32.63 | 32.63 | 31.00 | 31.50 | 31.50 | 1.35% | 202 |
| 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 |