STEL Holdings Limited (BOM:533316)
India · Delayed Price · Currency is INR 460.00
-1.00 (-0.22%)
At close: May 5, 2026
STEL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 463.00 | 470.80 | 462.00 | 467.90 | 467.90 | 1.72% | 28 |
| May 5, 2026 | 461.30 | 471.80 | 459.00 | 460.00 | 460.00 | -0.22% | 231 |
| May 4, 2026 | 471.00 | 484.80 | 458.70 | 461.00 | 461.00 | -1.28% | 1,226 |
| Apr 30, 2026 | 476.45 | 477.20 | 463.35 | 467.00 | 467.00 | -1.98% | 452 |
| Apr 29, 2026 | 474.00 | 497.00 | 454.00 | 476.45 | 476.45 | 7.60% | 1,003 |
| Apr 28, 2026 | 457.00 | 460.00 | 436.85 | 442.80 | 442.80 | -3.00% | 135 |
| Apr 27, 2026 | 461.40 | 497.10 | 454.05 | 456.50 | 456.50 | -0.21% | 1,200 |
| Apr 24, 2026 | 470.45 | 473.90 | 456.10 | 457.45 | 457.45 | -2.59% | 997 |
| Apr 23, 2026 | 471.85 | 477.90 | 465.00 | 469.60 | 469.60 | -0.48% | 1,460 |
| Apr 22, 2026 | 461.45 | 477.80 | 461.45 | 471.85 | 471.85 | 0.21% | 159 |
| Apr 21, 2026 | 450.60 | 481.25 | 450.60 | 470.85 | 470.85 | 0.74% | 2,295 |
| Apr 20, 2026 | 484.25 | 484.30 | 466.00 | 467.40 | 467.40 | -3.48% | 1,367 |
| Apr 17, 2026 | 479.00 | 494.00 | 479.00 | 484.25 | 484.25 | 0.79% | 2,115 |
| Apr 16, 2026 | 482.00 | 485.95 | 472.50 | 480.45 | 480.45 | 0.88% | 3,098 |
| Apr 15, 2026 | 479.05 | 486.00 | 473.40 | 476.25 | 476.25 | 2.20% | 5,087 |
| Apr 13, 2026 | 458.40 | 471.00 | 457.30 | 466.00 | 466.00 | -0.13% | 6,257 |
| Apr 10, 2026 | 487.40 | 490.40 | 465.50 | 466.60 | 466.60 | -2.52% | 6,287 |
| Apr 9, 2026 | 485.25 | 491.45 | 467.20 | 478.65 | 478.65 | -2.35% | 5,301 |
| Apr 8, 2026 | 491.70 | 498.55 | 483.00 | 490.15 | 490.15 | 3.37% | 6,652 |
| Apr 7, 2026 | 453.80 | 490.10 | 453.80 | 474.15 | 474.15 | 6.25% | 6,475 |
| Apr 6, 2026 | 441.70 | 454.00 | 437.00 | 446.25 | 446.25 | 1.37% | 1,221 |
| Apr 2, 2026 | 438.00 | 441.05 | 438.00 | 440.20 | 440.20 | 0.41% | 44 |
| Apr 1, 2026 | 411.50 | 445.15 | 411.50 | 438.40 | 438.40 | 2.92% | 71 |
| Mar 30, 2026 | 423.00 | 430.00 | 417.00 | 425.95 | 425.95 | 0.45% | 489 |
| Mar 27, 2026 | 442.75 | 442.75 | 423.00 | 424.05 | 424.05 | -3.44% | 151 |
| 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 |