STL Global Limited (BOM:532730)
India · Delayed Price · Currency is INR 8.71
+0.11 (1.28%)
At close: Oct 6, 2026
BOM:532730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.85 | 9.24 | 8.62 | 8.71 | 8.71 | 1.28% | 536 |
| Oct 5, 2026 | 8.52 | 8.60 | 8.52 | 8.60 | 8.60 | 2.02% | 300 |
| Oct 1, 2026 | 8.68 | 8.72 | 8.43 | 8.43 | 8.43 | -0.94% | 328 |
| Sep 30, 2026 | 9.16 | 9.16 | 8.51 | 8.51 | 8.51 | -6.99% | 9,302 |
| Sep 29, 2026 | 8.90 | 9.31 | 8.86 | 9.15 | 9.15 | 2.81% | 1,721 |
| Sep 28, 2026 | 9.30 | 9.33 | 8.90 | 8.90 | 8.90 | -1.22% | 693 |
| Sep 25, 2026 | 10.50 | 10.50 | 8.99 | 9.01 | 9.01 | -8.53% | 11,864 |
| Sep 24, 2026 | 8.99 | 9.86 | 8.99 | 9.85 | 9.85 | 9.81% | 10,020 |
| Sep 23, 2026 | 9.60 | 9.60 | 8.95 | 8.97 | 8.97 | -3.44% | 568 |
| Sep 22, 2026 | 9.79 | 9.79 | 8.82 | 9.29 | 9.29 | -5.11% | 13,922 |
| Sep 21, 2026 | 9.70 | 9.79 | 9.21 | 9.79 | 9.79 | -0.10% | 1,434 |
| Sep 18, 2026 | 9.63 | 9.80 | 9.36 | 9.80 | 9.80 | 4.70% | 1,536 |
| Sep 17, 2026 | 9.89 | 10.20 | 8.75 | 9.36 | 9.36 | -2.60% | 4,518 |
| Sep 16, 2026 | 9.95 | 9.95 | 9.61 | 9.61 | 9.61 | -4.66% | 128 |
| Sep 15, 2026 | 9.80 | 10.14 | 9.80 | 10.08 | 10.08 | 4.89% | 1,850 |
| Sep 11, 2026 | 9.87 | 9.87 | 9.57 | 9.61 | 9.61 | -3.03% | 412 |
| Sep 10, 2026 | 10.00 | 10.25 | 9.90 | 9.91 | 9.91 | -2.56% | 180 |
| Sep 9, 2026 | 10.24 | 10.24 | 9.71 | 10.17 | 10.17 | -0.39% | 211 |
| Sep 8, 2026 | 9.83 | 10.35 | 9.83 | 10.21 | 10.21 | 3.87% | 3,116 |
| Sep 7, 2026 | 10.00 | 10.00 | 9.83 | 9.83 | 9.83 | -1.70% | 170 |
| Sep 4, 2026 | 10.26 | 10.26 | 10.00 | 10.00 | 10.00 | -2.53% | 1,028 |
| Sep 3, 2026 | 10.89 | 10.89 | 10.26 | 10.26 | 10.26 | -4.02% | 1,882 |
| Sep 2, 2026 | 10.41 | 10.89 | 10.01 | 10.69 | 10.69 | 4.70% | 3,178 |
| Sep 1, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 764 |
| Aug 31, 2026 | 10.49 | 10.80 | 10.20 | 10.21 | 10.21 | 1.59% | 2,119 |
| Aug 28, 2026 | 9.95 | 10.79 | 9.95 | 10.05 | 10.05 | 1.01% | 1,500 |
| Aug 27, 2026 | 10.05 | 10.50 | 9.77 | 9.95 | 9.95 | -1.00% | 1,720 |
| Aug 26, 2026 | 10.37 | 10.39 | 10.05 | 10.05 | 10.05 | -3.92% | 30 |
| Aug 25, 2026 | 10.24 | 10.46 | 10.00 | 10.46 | 10.46 | 3.87% | 2,791 |
| Aug 24, 2026 | 10.10 | 10.69 | 10.03 | 10.07 | 10.07 | 2.76% | 1,360 |
| Aug 21, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 0.51% | 736 |
| Aug 20, 2026 | 9.97 | 9.97 | 9.71 | 9.75 | 9.75 | 0.52% | 312 |
| Aug 19, 2026 | 10.04 | 10.04 | 9.70 | 9.70 | 9.70 | -1.62% | 2,299 |
| Aug 18, 2026 | 9.56 | 10.04 | 9.56 | 9.86 | 9.86 | 3.14% | 622 |
| Aug 17, 2026 | 9.70 | 9.70 | 9.55 | 9.56 | 9.56 | 1.49% | 650 |
| Aug 14, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.05% | 50 |
| Aug 13, 2026 | 10.27 | 10.27 | 9.52 | 9.52 | 9.52 | -3.05% | 1,011 |
| Aug 12, 2026 | 9.90 | 9.90 | 9.81 | 9.82 | 9.82 | -0.41% | 339 |
| Aug 11, 2026 | 9.94 | 10.04 | 9.84 | 9.86 | 9.86 | -0.70% | 375 |
| Aug 10, 2026 | 10.84 | 10.84 | 9.89 | 9.93 | 9.93 | -2.46% | 306 |
| Aug 7, 2026 | 9.71 | 10.59 | 9.71 | 10.18 | 10.18 | 1.50% | 4,496 |
| Aug 6, 2026 | 9.98 | 10.20 | 9.75 | 10.03 | 10.03 | 1.01% | 2,636 |
| Aug 5, 2026 | 9.82 | 10.03 | 9.82 | 9.93 | 9.93 | 1.22% | 86 |
| Aug 3, 2026 | 9.83 | 10.10 | 9.77 | 9.81 | 9.81 | -2.19% | 501 |
| Jul 31, 2026 | 9.83 | 10.05 | 9.50 | 10.03 | 10.03 | 1.83% | 2,558 |
| Jul 30, 2026 | 9.95 | 9.95 | 9.84 | 9.85 | 9.85 | 0.51% | 1,584 |
| Jul 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.91% | 1 |
| Jul 28, 2026 | 9.66 | 10.20 | 9.66 | 9.89 | 9.89 | -2.56% | 120 |
| Jul 27, 2026 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | 4.64% | 31 |
| Jul 24, 2026 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | 2.11% | 200 |