Stellar Capital Services Limited (BOM:536738)
India · Delayed Price · Currency is INR 5.99
+0.44 (7.93%)
At close: Feb 5, 2026
Stellar Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 7.93% | 6,000 |
| Feb 4, 2026 | 5.01 | 6.36 | 5.00 | 5.55 | 5.55 | -2.46% | 30,000 |
| Feb 3, 2026 | 5.50 | 5.70 | 5.50 | 5.69 | 5.69 | 0.53% | 48,000 |
| Feb 2, 2026 | 5.50 | 5.99 | 5.50 | 5.66 | 5.66 | -3.41% | 24,000 |
| Feb 1, 2026 | 5.80 | 5.99 | 5.80 | 5.86 | 5.86 | 11.62% | 36,000 |
| Jan 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -10.87% | 6,000 |
| Jan 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.67% | 6,000 |
| Jan 2, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 6,000 |
| Nov 26, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.80% | 12,000 |
| Nov 3, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 12,000 |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,000 |
| Oct 23, 2025 | 5.60 | 6.74 | 5.60 | 6.00 | 6.00 | -1.32% | 66,000 |
| Oct 21, 2025 | 5.01 | 6.70 | 5.01 | 6.08 | 6.08 | 1.33% | 48,000 |
| Oct 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -8.26% | 6,000 |
| Oct 14, 2025 | 6.85 | 6.85 | 6.00 | 6.54 | 6.54 | -4.94% | 54,000 |
| Oct 13, 2025 | 5.36 | 6.88 | 5.36 | 6.88 | 6.88 | 11.33% | 42,000 |
| Sep 25, 2025 | 5.16 | 6.18 | 5.16 | 6.18 | 6.18 | 5.46% | 18,000 |
| Sep 12, 2025 | 5.80 | 5.89 | 5.80 | 5.86 | 5.86 | -14.33% | 24,000 |
| Sep 1, 2025 | 7.00 | 7.95 | 6.84 | 6.84 | 6.84 | -0.87% | 30,000 |
| Aug 29, 2025 | 6.00 | 7.18 | 6.00 | 6.90 | 6.90 | 15.00% | 156,000 |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,000 |
| Aug 26, 2025 | 6.00 | 6.39 | 6.00 | 6.00 | 6.00 | 1.69% | 24,000 |
| Aug 25, 2025 | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | 1.72% | 12,000 |
| Aug 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 6,000 |