STEL Holdings Limited (BOM:533316)
India · Delayed Price · Currency is INR 439.15
+5.60 (1.29%)
At close: Mar 25, 2026
STEL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 438.25 | 446.75 | 438.25 | 439.15 | 439.15 | 1.29% | 125 |
| Mar 24, 2026 | 432.05 | 433.70 | 423.35 | 433.55 | 433.55 | 0.35% | 186 |
| Mar 23, 2026 | 451.40 | 451.40 | 423.50 | 432.05 | 432.05 | -3.34% | 108 |
| Mar 20, 2026 | 455.90 | 455.90 | 447.00 | 447.00 | 447.00 | 1.23% | 48 |
| Mar 19, 2026 | 449.85 | 454.00 | 440.00 | 441.55 | 441.55 | -3.80% | 505 |
| Mar 18, 2026 | 467.00 | 467.00 | 456.10 | 459.00 | 459.00 | -0.83% | 462 |
| Mar 17, 2026 | 459.90 | 469.00 | 459.90 | 462.85 | 462.85 | 2.14% | 346 |
| Mar 16, 2026 | 473.05 | 473.05 | 441.55 | 453.15 | 453.15 | -3.76% | 160 |
| Mar 13, 2026 | 484.15 | 485.05 | 464.50 | 470.85 | 470.85 | -2.38% | 230 |
| Mar 12, 2026 | 473.30 | 487.00 | 473.30 | 482.35 | 482.35 | 0.72% | 266 |
| Mar 11, 2026 | 500.05 | 500.05 | 476.50 | 478.90 | 478.90 | -5.51% | 557 |
| Mar 10, 2026 | 509.25 | 523.90 | 494.20 | 506.80 | 506.80 | -1.01% | 1,757 |
| Mar 9, 2026 | 530.95 | 539.50 | 507.05 | 511.95 | 511.95 | -3.68% | 1,294 |
| Mar 6, 2026 | 518.85 | 534.10 | 518.85 | 531.50 | 531.50 | 1.63% | 406 |
| Mar 5, 2026 | 521.45 | 523.40 | 514.60 | 523.00 | 523.00 | 1.39% | 97 |
| Mar 4, 2026 | 510.00 | 529.90 | 499.45 | 515.85 | 515.85 | 1.61% | 334 |
| Mar 2, 2026 | 462.70 | 523.80 | 453.40 | 507.70 | 507.70 | 3.15% | 1,079 |
| Feb 27, 2026 | 509.85 | 510.15 | 490.25 | 492.20 | 492.20 | -3.22% | 97 |
| Feb 26, 2026 | 480.10 | 509.85 | 480.10 | 508.60 | 508.60 | 3.82% | 350 |
| Feb 25, 2026 | 495.80 | 495.80 | 478.15 | 489.90 | 489.90 | 0.75% | 1,323 |
| Feb 24, 2026 | 478.25 | 490.90 | 475.30 | 486.25 | 486.25 | 1.90% | 184 |
| Feb 23, 2026 | 484.60 | 486.50 | 477.20 | 477.20 | 477.20 | -1.74% | 31 |
| Feb 20, 2026 | 477.90 | 485.90 | 475.00 | 485.65 | 485.65 | 2.16% | 608 |
| Feb 19, 2026 | 488.70 | 488.70 | 475.00 | 475.40 | 475.40 | -0.40% | 125 |
| Feb 18, 2026 | 490.25 | 493.00 | 474.00 | 477.30 | 477.30 | -1.84% | 143 |
| Feb 17, 2026 | 466.85 | 489.85 | 466.85 | 486.25 | 486.25 | 4.16% | 2,996 |
| Feb 16, 2026 | 490.35 | 490.35 | 460.00 | 466.85 | 466.85 | -3.75% | 323 |
| Feb 13, 2026 | 473.15 | 486.95 | 470.75 | 485.05 | 485.05 | -0.19% | 1,032 |
| Feb 12, 2026 | 490.00 | 492.50 | 475.00 | 485.95 | 485.95 | -0.35% | 124 |
| Feb 11, 2026 | 493.80 | 493.80 | 482.30 | 487.65 | 487.65 | -0.35% | 121 |
| Feb 10, 2026 | 462.00 | 491.60 | 462.00 | 489.35 | 489.35 | 1.06% | 200 |
| Feb 9, 2026 | 490.55 | 495.00 | 471.90 | 484.20 | 484.20 | 0.08% | 984 |
| Feb 6, 2026 | 466.20 | 493.35 | 464.50 | 483.80 | 483.80 | 2.21% | 364 |
| Feb 5, 2026 | 456.50 | 485.35 | 454.05 | 473.35 | 473.35 | 1.72% | 2,248 |
| Feb 4, 2026 | 430.00 | 498.50 | 430.00 | 465.35 | 465.35 | 7.09% | 5,500 |
| Feb 3, 2026 | 434.75 | 436.60 | 415.00 | 434.55 | 434.55 | 3.22% | 582 |
| Feb 2, 2026 | 422.45 | 424.75 | 398.30 | 421.00 | 421.00 | 1.01% | 4,822 |
| Feb 1, 2026 | 455.55 | 455.55 | 410.70 | 416.80 | 416.80 | -6.22% | 1,416 |
| Jan 30, 2026 | 474.00 | 474.00 | 441.70 | 444.45 | 444.45 | -7.60% | 1,236 |
| Jan 29, 2026 | 437.95 | 498.00 | 437.95 | 481.00 | 481.00 | 15.63% | 10,538 |
| Jan 28, 2026 | 414.50 | 431.30 | 414.50 | 416.00 | 416.00 | 0.36% | 528 |
| Jan 27, 2026 | 414.85 | 418.05 | 410.05 | 414.50 | 414.50 | 0.23% | 347 |
| Jan 23, 2026 | 453.00 | 453.00 | 413.00 | 413.55 | 413.55 | -4.64% | 7,948 |
| Jan 22, 2026 | 342.00 | 442.80 | 342.00 | 433.65 | 433.65 | 11.68% | 351 |
| Jan 21, 2026 | 390.20 | 410.00 | 385.85 | 388.30 | 388.30 | -2.91% | 344 |
| Jan 20, 2026 | 427.65 | 427.65 | 394.75 | 399.95 | 399.95 | -6.48% | 636 |
| Jan 19, 2026 | 440.20 | 445.80 | 427.10 | 427.65 | 427.65 | -5.38% | 458 |
| Jan 16, 2026 | 438.95 | 453.95 | 436.10 | 451.95 | 451.95 | 5.07% | 611 |
| Jan 14, 2026 | 434.65 | 445.85 | 421.10 | 430.15 | 430.15 | -0.24% | 555 |
| Jan 13, 2026 | 447.00 | 455.35 | 431.20 | 431.20 | 431.20 | -2.33% | 321 |