STEL Holdings Limited (BOM:533316)
India · Delayed Price · Currency is INR 525.35
+5.35 (1.03%)
At close: Nov 4, 2026
STEL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 533.00 | 533.80 | 518.60 | 525.35 | 525.35 | 1.03% | 96 |
| Nov 3, 2026 | 515.00 | 535.00 | 510.05 | 520.00 | 520.00 | 0.97% | 303 |
| Nov 2, 2026 | 552.25 | 552.25 | 497.55 | 515.00 | 515.00 | -1.15% | 39 |
| Oct 30, 2026 | 510.95 | 522.00 | 505.00 | 521.00 | 521.00 | 1.97% | 200 |
| Oct 29, 2026 | 527.90 | 535.00 | 504.90 | 510.95 | 510.95 | -3.22% | 119 |
| Oct 28, 2026 | 511.95 | 528.90 | 511.05 | 527.95 | 527.95 | 4.35% | 218 |
| Oct 27, 2026 | 485.05 | 506.00 | 485.05 | 505.95 | 505.95 | 2.23% | 33 |
| Oct 26, 2026 | 480.00 | 494.90 | 480.00 | 494.90 | 494.90 | 3.97% | 31 |
| Oct 23, 2026 | 502.15 | 511.20 | 475.00 | 476.00 | 476.00 | -2.51% | 749 |
| Oct 22, 2026 | 517.80 | 520.15 | 488.00 | 488.25 | 488.25 | -3.81% | 509 |
| Oct 21, 2026 | 630.00 | 630.00 | 506.05 | 507.60 | 507.60 | -5.52% | 261 |
| Oct 19, 2026 | 555.65 | 556.65 | 533.50 | 537.25 | 537.25 | -5.75% | 12 |
| Oct 16, 2026 | 601.30 | 601.30 | 570.00 | 570.00 | 570.00 | - | 562 |
| Oct 15, 2026 | 563.00 | 570.15 | 560.00 | 570.00 | 570.00 | -0.87% | 129 |
| Oct 14, 2026 | 570.80 | 575.10 | 570.00 | 575.00 | 575.00 | 0.74% | 216 |
| Oct 13, 2026 | 530.95 | 576.90 | 527.00 | 570.80 | 570.80 | 10.18% | 777 |
| Oct 12, 2026 | 545.10 | 547.00 | 511.20 | 518.05 | 518.05 | -5.03% | 630 |
| Oct 9, 2026 | 560.60 | 560.60 | 534.75 | 545.50 | 545.50 | -2.75% | 968 |
| Oct 8, 2026 | 570.00 | 570.00 | 548.00 | 560.95 | 560.95 | -1.59% | 1,138 |
| Oct 7, 2026 | 619.00 | 619.00 | 570.00 | 570.00 | 570.00 | 0.35% | 304 |
| Oct 6, 2026 | 571.00 | 571.00 | 568.00 | 568.00 | 568.00 | 0.08% | 42 |
| Oct 5, 2026 | 580.55 | 580.55 | 562.65 | 567.55 | 567.55 | -1.03% | 20 |
| Oct 1, 2026 | 570.00 | 586.50 | 558.30 | 573.45 | 573.45 | 0.79% | 177 |
| Sep 30, 2026 | 624.00 | 624.00 | 557.00 | 568.95 | 568.95 | -5.58% | 1,555 |
| Sep 29, 2026 | 610.00 | 618.00 | 596.40 | 602.55 | 602.55 | -1.72% | 296 |
| Sep 28, 2026 | 664.00 | 664.00 | 595.85 | 613.10 | 613.10 | -0.23% | 198 |
| Sep 25, 2026 | 613.15 | 623.85 | 612.10 | 614.50 | 614.50 | -2.65% | 563 |
| Sep 24, 2026 | 656.65 | 668.00 | 623.50 | 631.25 | 631.25 | 0.41% | 832 |
| Sep 23, 2026 | 665.35 | 682.00 | 614.30 | 628.65 | 628.65 | -5.22% | 487 |
| Sep 22, 2026 | 658.20 | 673.85 | 658.20 | 663.25 | 663.25 | -0.93% | 343 |
| Sep 21, 2026 | 748.80 | 748.80 | 655.15 | 669.50 | 669.50 | 2.14% | 403 |
| Sep 18, 2026 | 733.00 | 733.00 | 634.90 | 655.50 | 655.50 | 4.70% | 727 |
| Sep 17, 2026 | 612.90 | 634.80 | 612.90 | 626.05 | 626.05 | 4.17% | 419 |
| Sep 16, 2026 | 601.00 | 601.00 | 599.15 | 601.00 | 601.00 | -0.16% | 1,822 |
| Sep 15, 2026 | 616.45 | 616.45 | 587.50 | 601.95 | 601.95 | -2.35% | 307 |
| Sep 11, 2026 | 597.00 | 617.80 | 590.00 | 616.45 | 616.45 | 3.26% | 265 |
| Sep 10, 2026 | 590.00 | 597.00 | 580.55 | 597.00 | 597.00 | -0.47% | 359 |
| Sep 9, 2026 | 664.00 | 664.00 | 578.90 | 599.80 | 599.80 | -0.66% | 503 |
| Sep 8, 2026 | 600.00 | 610.55 | 593.30 | 603.80 | 603.80 | 0.97% | 108 |
| Sep 7, 2026 | 687.00 | 687.00 | 594.00 | 598.00 | 598.00 | -0.66% | 95 |
| Sep 4, 2026 | 610.00 | 620.40 | 601.95 | 602.00 | 602.00 | -0.51% | 67 |
| Sep 3, 2026 | 604.50 | 687.00 | 600.00 | 605.10 | 605.10 | 0.57% | 591 |
| Sep 2, 2026 | 610.00 | 610.00 | 599.40 | 601.70 | 601.70 | -3.47% | 478 |
| Sep 1, 2026 | 613.00 | 704.25 | 613.00 | 623.30 | 623.30 | -5.77% | 1,129 |
| Aug 31, 2026 | 616.85 | 675.00 | 616.85 | 661.45 | 661.45 | 5.08% | 1,996 |
| Aug 28, 2026 | 618.15 | 638.80 | 614.35 | 629.45 | 629.45 | 1.83% | 318 |
| Aug 27, 2026 | 611.05 | 626.90 | 611.05 | 618.15 | 618.15 | 1.17% | 17 |
| Aug 25, 2026 | 644.00 | 644.00 | 599.40 | 611.00 | 611.00 | -0.97% | 91 |
| Aug 24, 2026 | 734.90 | 734.90 | 605.90 | 617.00 | 617.00 | 0.74% | 355 |
| Aug 21, 2026 | 580.30 | 616.00 | 580.30 | 612.45 | 612.45 | 5.02% | 430 |