Step Two Corporation Limited (BOM:531509)
India · Delayed Price · Currency is INR 20.90
0.00 (0.00%)
At close: Jul 29, 2026
Step Two Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 22.99 | 23.03 | 21.94 | 21.94 | 21.94 | - | 3,445 |
| Jun 25, 2026 | 20.00 | 21.94 | 20.00 | 21.94 | 21.94 | 4.23% | 174 |
| Jun 22, 2026 | 20.68 | 22.00 | 20.67 | 21.05 | 21.05 | -3.22% | 2,529 |
| 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 |