STL Global Limited (BOM:532730)
India · Delayed Price · Currency is INR 13.73
-0.22 (-1.58%)
At close: Aug 22, 2025
STL Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.26 | 13.75 | 13.26 | 13.73 | 13.73 | -1.58% | 2,160 |
| Aug 21, 2025 | 13.49 | 13.97 | 13.30 | 13.95 | 13.95 | 2.35% | 620 |
| Aug 20, 2025 | 13.69 | 13.70 | 13.63 | 13.63 | 13.63 | 2.25% | 1,897 |
| Aug 19, 2025 | 13.32 | 13.42 | 13.30 | 13.33 | 13.33 | - | 3,428 |
| Aug 18, 2025 | 13.15 | 13.53 | 12.91 | 13.33 | 13.33 | -1.84% | 2,609 |
| Aug 14, 2025 | 13.40 | 14.08 | 12.74 | 13.58 | 13.58 | 1.27% | 4,322 |
| Aug 13, 2025 | 13.40 | 13.58 | 13.26 | 13.41 | 13.41 | -1.25% | 207 |
| Aug 11, 2025 | 13.55 | 14.33 | 13.55 | 13.58 | 13.58 | -0.80% | 2,879 |
| Aug 8, 2025 | 14.40 | 14.40 | 13.69 | 13.69 | 13.69 | -5.00% | 928 |
| Aug 7, 2025 | 14.46 | 14.46 | 14.02 | 14.41 | 14.41 | -2.31% | 5,100 |
| Aug 6, 2025 | 14.05 | 14.80 | 13.83 | 14.75 | 14.75 | 2.43% | 933 |
| Aug 5, 2025 | 14.00 | 14.40 | 13.58 | 14.40 | 14.40 | 0.77% | 1,033 |
| Aug 4, 2025 | 13.90 | 14.30 | 13.59 | 14.29 | 14.29 | -0.07% | 4,081 |
| Aug 1, 2025 | 13.13 | 14.30 | 13.13 | 14.30 | 14.30 | 4.38% | 121 |
| Jul 29, 2025 | 14.09 | 14.09 | 13.70 | 13.70 | 13.70 | -2.42% | 100 |
| Jul 28, 2025 | 14.95 | 14.95 | 13.70 | 14.04 | 14.04 | -2.64% | 1,030 |
| Jul 25, 2025 | 15.13 | 15.13 | 14.22 | 14.42 | 14.42 | -2.70% | 11,329 |
| Jul 24, 2025 | 14.31 | 14.84 | 14.23 | 14.82 | 14.82 | -0.20% | 2,300 |
| Jul 23, 2025 | 14.71 | 14.99 | 14.39 | 14.85 | 14.85 | -1.07% | 1,419 |
| Jul 22, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.57% | 100 |
| Jul 21, 2025 | 15.23 | 15.85 | 15.23 | 15.25 | 15.25 | -2.49% | 865 |
| Jul 18, 2025 | 15.75 | 15.79 | 14.90 | 15.64 | 15.64 | 1.43% | 3,412 |
| Jul 17, 2025 | 15.34 | 15.42 | 15.34 | 15.42 | 15.42 | 2.73% | 600 |
| Jul 16, 2025 | 15.74 | 15.74 | 15.00 | 15.01 | 15.01 | - | 533 |
| Jul 15, 2025 | 15.30 | 15.30 | 15.01 | 15.01 | 15.01 | -3.16% | 105 |
| Jul 14, 2025 | 15.59 | 15.59 | 15.31 | 15.50 | 15.50 | 1.31% | 3,010 |
| Jul 11, 2025 | 15.45 | 15.45 | 15.30 | 15.30 | 15.30 | -1.42% | 202 |
| Jul 9, 2025 | 15.53 | 15.72 | 15.52 | 15.52 | 15.52 | -0.06% | 1,297 |
| Jul 8, 2025 | 15.55 | 15.55 | 15.53 | 15.53 | 15.53 | 0.06% | 300 |
| Jul 7, 2025 | 15.77 | 15.94 | 15.52 | 15.52 | 15.52 | -3.90% | 577 |
| Jul 4, 2025 | 15.33 | 16.48 | 15.15 | 16.15 | 16.15 | 2.87% | 19,612 |
| Jul 3, 2025 | 15.97 | 15.97 | 15.25 | 15.70 | 15.70 | -1.69% | 2,225 |
| Jul 2, 2025 | 16.01 | 16.35 | 15.21 | 15.97 | 15.97 | -0.25% | 5,677 |
| Jul 1, 2025 | 16.09 | 16.10 | 15.50 | 16.01 | 16.01 | -0.50% | 3,757 |
| Jun 30, 2025 | 16.20 | 16.92 | 15.68 | 16.09 | 16.09 | -0.43% | 2,769 |
| Jun 27, 2025 | 16.10 | 16.30 | 15.71 | 16.16 | 16.16 | -0.19% | 2,038 |
| Jun 26, 2025 | 15.61 | 16.19 | 15.61 | 16.19 | 16.19 | 4.99% | 3,133 |
| Jun 25, 2025 | 15.50 | 15.50 | 15.41 | 15.42 | 15.42 | -1.97% | 178 |
| Jun 24, 2025 | 16.50 | 16.50 | 15.62 | 15.73 | 15.73 | -1.69% | 1,026 |
| Jun 23, 2025 | 16.09 | 16.09 | 15.15 | 16.00 | 16.00 | 3.83% | 710 |
| Jun 20, 2025 | 15.47 | 15.89 | 15.00 | 15.41 | 15.41 | -0.90% | 5,167 |
| Jun 19, 2025 | 16.90 | 16.90 | 15.32 | 15.55 | 15.55 | -6.16% | 15,108 |
| Jun 18, 2025 | 18.64 | 18.64 | 16.11 | 16.57 | 16.57 | -9.45% | 67,420 |
| Jun 17, 2025 | 17.99 | 20.17 | 17.60 | 18.30 | 18.30 | 7.27% | 154,417 |
| Jun 16, 2025 | 15.48 | 17.49 | 15.21 | 17.06 | 17.06 | 8.66% | 61,201 |
| Jun 13, 2025 | 15.80 | 15.80 | 15.30 | 15.70 | 15.70 | 1.55% | 608 |
| Jun 12, 2025 | 15.30 | 16.55 | 14.61 | 15.46 | 15.46 | -3.92% | 6,706 |
| Jun 11, 2025 | 16.47 | 16.47 | 15.85 | 16.09 | 16.09 | 1.32% | 5,855 |
| Jun 10, 2025 | 16.11 | 16.18 | 15.82 | 15.88 | 15.88 | -1.61% | 1,669 |
| Jun 9, 2025 | 16.01 | 16.72 | 16.01 | 16.14 | 16.14 | -1.34% | 13,880 |