STL Global Limited (BOM:532730)
India · Delayed Price · Currency is INR 9.80
+0.05 (0.51%)
At close: Aug 21, 2026
BOM:532730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 10.00 | 10.01 | 9.50 | 9.50 | 9.50 | -3.06% | 851 |
| Jul 22, 2026 | 9.90 | 10.00 | 9.80 | 9.80 | 9.80 | -1.90% | 1,546 |
| Jul 21, 2026 | 10.07 | 10.23 | 9.99 | 9.99 | 9.99 | -0.20% | 903 |
| Jul 20, 2026 | 10.22 | 10.36 | 9.98 | 10.01 | 10.01 | -1.57% | 2,165 |
| Jul 17, 2026 | 10.37 | 10.39 | 10.17 | 10.17 | 10.17 | -0.49% | 559 |
| Jul 16, 2026 | 10.33 | 10.70 | 10.20 | 10.22 | 10.22 | 0.10% | 1,476 |
| Jul 15, 2026 | 10.53 | 10.69 | 10.19 | 10.21 | 10.21 | -3.04% | 1,455 |
| Jul 14, 2026 | 10.20 | 10.95 | 10.16 | 10.53 | 10.53 | 5.30% | 12,382 |
| Jul 13, 2026 | 10.40 | 10.40 | 9.95 | 10.00 | 10.00 | -1.96% | 2,312 |
| Jul 10, 2026 | 9.82 | 10.75 | 9.70 | 10.20 | 10.20 | 3.87% | 32,367 |
| Jul 9, 2026 | 9.97 | 10.10 | 9.80 | 9.82 | 9.82 | -1.50% | 785 |
| Jul 8, 2026 | 10.00 | 10.19 | 9.75 | 9.97 | 9.97 | -2.64% | 1,132 |
| Jul 7, 2026 | 9.50 | 10.40 | 9.50 | 10.24 | 10.24 | 4.38% | 208 |
| Jul 6, 2026 | 9.06 | 10.28 | 9.06 | 9.81 | 9.81 | -0.41% | 1,465 |
| Jul 3, 2026 | 10.25 | 10.25 | 9.83 | 9.85 | 9.85 | -1.50% | 10,071 |
| Jul 2, 2026 | 10.45 | 10.45 | 10.00 | 10.00 | 10.00 | 0.50% | 59 |
| Jul 1, 2026 | 10.49 | 10.49 | 9.82 | 9.95 | 9.95 | -0.40% | 6,662 |
| Jun 30, 2026 | 10.02 | 10.43 | 9.80 | 9.99 | 9.99 | -0.50% | 884 |
| Jun 29, 2026 | 10.13 | 10.48 | 10.03 | 10.04 | 10.04 | -0.79% | 2,186 |
| Jun 25, 2026 | 10.40 | 10.40 | 10.11 | 10.12 | 10.12 | -1.56% | 560 |
| Jun 24, 2026 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | -0.10% | 75 |
| Jun 23, 2026 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.10% | 202 |
| Jun 22, 2026 | 10.25 | 10.51 | 9.91 | 10.28 | 10.28 | 0.78% | 5,894 |
| Jun 19, 2026 | 10.12 | 10.45 | 10.10 | 10.20 | 10.20 | - | 3,287 |
| Jun 18, 2026 | 10.98 | 10.98 | 10.06 | 10.20 | 10.20 | -4.05% | 13,558 |
| Jun 17, 2026 | 10.90 | 10.90 | 10.62 | 10.63 | 10.63 | -2.48% | 7,166 |
| Jun 16, 2026 | 10.90 | 10.95 | 10.46 | 10.90 | 10.90 | 2.06% | 3,084 |
| Jun 15, 2026 | 10.90 | 10.95 | 10.51 | 10.68 | 10.68 | -2.02% | 638 |
| Jun 12, 2026 | 10.79 | 11.09 | 10.60 | 10.90 | 10.90 | 1.02% | 567 |
| Jun 11, 2026 | 10.99 | 10.99 | 10.53 | 10.79 | 10.79 | 0.28% | 5,042 |