STEL Holdings Limited (BOM:533316)
India · Delayed Price · Currency is INR 473.90
+32.35 (7.33%)
At close: May 25, 2026
STEL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 464.00 | 476.80 | 461.50 | 473.90 | 473.90 | 7.33% | 1,793 |
| May 22, 2026 | 449.00 | 449.00 | 440.50 | 441.55 | 441.55 | -2.51% | 124 |
| May 21, 2026 | 450.00 | 455.25 | 447.00 | 452.90 | 452.90 | 3.91% | 169 |
| May 20, 2026 | 439.00 | 441.05 | 432.50 | 435.85 | 435.85 | -0.43% | 153 |
| May 19, 2026 | 445.90 | 452.00 | 433.40 | 437.75 | 437.75 | -1.83% | 278 |
| May 18, 2026 | 448.70 | 453.55 | 443.75 | 445.90 | 445.90 | -3.35% | 987 |
| May 15, 2026 | 498.00 | 498.00 | 450.50 | 461.35 | 461.35 | 1.33% | 1,888 |
| May 14, 2026 | 462.90 | 464.90 | 447.20 | 455.30 | 455.30 | -1.64% | 197 |
| May 13, 2026 | 469.00 | 470.30 | 454.70 | 462.90 | 462.90 | 0.37% | 4,736 |
| May 12, 2026 | 480.00 | 480.00 | 461.00 | 461.20 | 461.20 | -3.19% | 111 |
| May 11, 2026 | 490.05 | 492.05 | 470.85 | 476.40 | 476.40 | -2.99% | 706 |
| May 8, 2026 | 491.05 | 497.60 | 487.55 | 491.10 | 491.10 | -0.12% | 308 |
| May 7, 2026 | 467.50 | 500.00 | 466.45 | 491.70 | 491.70 | 5.09% | 739 |
| 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 |