STEL Holdings Limited (BOM:533316)
India · Delayed Price · Currency is INR 577.80
+22.80 (4.11%)
At close: Aug 14, 2026
STEL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 598.00 | 598.00 | 561.30 | 577.80 | 577.80 | 4.11% | 163 |
| Aug 13, 2026 | 574.00 | 574.00 | 550.00 | 555.00 | 555.00 | 3.84% | 106 |
| Aug 12, 2026 | 528.30 | 540.00 | 528.30 | 534.50 | 534.50 | -0.34% | 68 |
| Aug 11, 2026 | 540.00 | 540.00 | 526.50 | 536.35 | 536.35 | -0.14% | 235 |
| Aug 10, 2026 | 548.25 | 553.00 | 531.70 | 537.10 | 537.10 | -2.03% | 281 |
| Aug 7, 2026 | 568.35 | 572.00 | 546.90 | 548.25 | 548.25 | -3.54% | 484 |
| Aug 6, 2026 | 599.95 | 599.95 | 555.00 | 568.35 | 568.35 | 2.15% | 175 |
| Aug 5, 2026 | 563.00 | 572.85 | 556.40 | 556.40 | 556.40 | -1.17% | 64 |
| Aug 4, 2026 | 585.00 | 585.00 | 557.50 | 563.00 | 563.00 | -0.67% | 224 |
| Aug 3, 2026 | 579.85 | 580.00 | 563.00 | 566.80 | 566.80 | -1.31% | 485 |
| Jul 31, 2026 | 564.20 | 580.00 | 564.20 | 574.30 | 574.30 | 1.79% | 116 |
| Jul 30, 2026 | 550.00 | 564.20 | 545.00 | 564.20 | 564.20 | 2.40% | 225 |
| Jul 29, 2026 | 560.80 | 560.80 | 551.00 | 551.00 | 551.00 | 0.16% | 269 |
| Jul 28, 2026 | 563.00 | 563.00 | 549.40 | 550.10 | 550.10 | -1.94% | 584 |
| Jul 27, 2026 | 561.90 | 570.20 | 559.85 | 561.00 | 561.00 | 2.23% | 19 |
| Jul 24, 2026 | 543.00 | 559.80 | 528.50 | 548.75 | 548.75 | 1.06% | 67 |
| Jul 23, 2026 | 540.80 | 560.55 | 540.80 | 543.00 | 543.00 | -0.41% | 78 |
| Jul 22, 2026 | 554.55 | 556.05 | 545.00 | 545.25 | 545.25 | -1.19% | 127 |
| Jul 21, 2026 | 554.90 | 554.90 | 551.80 | 551.80 | 551.80 | -0.04% | 51 |
| Jul 20, 2026 | 546.00 | 553.90 | 543.75 | 552.00 | 552.00 | 0.17% | 36 |
| Jul 17, 2026 | 554.00 | 566.00 | 551.05 | 551.05 | 551.05 | -0.53% | 241 |
| Jul 16, 2026 | 562.35 | 573.00 | 553.20 | 554.00 | 554.00 | -0.42% | 707 |
| Jul 15, 2026 | 560.25 | 560.25 | 552.55 | 556.35 | 556.35 | 0.04% | 115 |
| Jul 14, 2026 | 649.00 | 649.00 | 550.60 | 556.10 | 556.10 | -0.16% | 202 |
| Jul 13, 2026 | 550.05 | 564.95 | 544.00 | 557.00 | 557.00 | -1.41% | 130 |
| Jul 10, 2026 | 565.30 | 568.40 | 558.00 | 564.95 | 564.95 | 0.39% | 91 |
| Jul 9, 2026 | 548.00 | 565.30 | 548.00 | 562.75 | 562.75 | 3.82% | 128 |
| Jul 8, 2026 | 536.25 | 578.30 | 536.25 | 542.05 | 542.05 | -1.14% | 588 |
| Jul 7, 2026 | 553.00 | 573.20 | 542.00 | 548.30 | 548.30 | -5.12% | 637 |
| Jul 6, 2026 | 564.10 | 579.90 | 559.00 | 577.90 | 577.90 | 1.71% | 59 |
| Jul 3, 2026 | 576.05 | 576.05 | 560.50 | 568.20 | 568.20 | -0.93% | 279 |
| Jul 2, 2026 | 649.40 | 649.40 | 555.55 | 573.55 | 573.55 | -1.80% | 627 |
| Jul 1, 2026 | 572.75 | 589.55 | 572.75 | 584.05 | 584.05 | 2.46% | 190 |
| Jun 30, 2026 | 580.80 | 581.45 | 570.00 | 570.00 | 570.00 | -0.18% | 128 |
| Jun 29, 2026 | 565.25 | 597.45 | 565.25 | 571.00 | 571.00 | -4.51% | 369 |
| Jun 25, 2026 | 620.10 | 620.10 | 596.70 | 597.95 | 597.95 | -2.12% | 574 |
| Jun 24, 2026 | 603.90 | 627.90 | 600.45 | 610.90 | 610.90 | 2.46% | 1,130 |
| Jun 23, 2026 | 616.30 | 632.85 | 590.80 | 596.25 | 596.25 | -3.25% | 1,443 |
| Jun 22, 2026 | 649.00 | 649.00 | 600.00 | 616.30 | 616.30 | 3.56% | 2,247 |
| Jun 19, 2026 | 600.90 | 600.90 | 577.00 | 595.10 | 595.10 | -0.61% | 1,949 |
| Jun 18, 2026 | 580.00 | 602.00 | 570.20 | 598.75 | 598.75 | 2.82% | 1,501 |
| Jun 17, 2026 | 637.55 | 637.55 | 575.00 | 582.35 | 582.35 | -6.00% | 5,736 |
| Jun 16, 2026 | 611.65 | 642.90 | 609.70 | 619.50 | 619.50 | -0.23% | 4,688 |
| Jun 15, 2026 | 565.20 | 626.30 | 553.10 | 620.90 | 620.90 | 12.71% | 3,315 |
| Jun 12, 2026 | 554.10 | 556.15 | 545.50 | 550.90 | 550.90 | 0.86% | 680 |
| Jun 11, 2026 | 535.55 | 549.65 | 530.00 | 546.20 | 546.20 | 3.19% | 992 |
| Jun 10, 2026 | 535.00 | 538.75 | 519.20 | 529.30 | 529.30 | 0.31% | 272 |
| Jun 9, 2026 | 515.35 | 541.00 | 515.00 | 527.65 | 527.65 | 4.10% | 1,538 |
| Jun 8, 2026 | 496.35 | 512.00 | 496.35 | 506.85 | 506.85 | 0.60% | 574 |
| Jun 5, 2026 | 462.00 | 506.40 | 462.00 | 503.85 | 503.85 | 0.87% | 730 |