Star Delta Transformers Limited (BOM:539255)
India · Delayed Price · Currency is INR 495.50
-22.40 (-4.33%)
At close: Jan 19, 2026
Star Delta Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 457.60 | 479.95 | 457.55 | 474.05 | 474.05 | 4.15% | 2,318 |
| Jan 21, 2026 | 465.00 | 497.90 | 441.05 | 455.15 | 455.15 | -2.31% | 2,444 |
| Jan 20, 2026 | 495.50 | 495.50 | 462.00 | 465.90 | 465.90 | -5.97% | 5,532 |
| Jan 19, 2026 | 518.00 | 524.00 | 490.00 | 495.50 | 495.50 | -4.33% | 2,363 |
| Jan 16, 2026 | 537.90 | 537.90 | 515.00 | 517.90 | 517.90 | -1.44% | 871 |
| Jan 14, 2026 | 535.95 | 540.00 | 510.10 | 525.45 | 525.45 | 1.73% | 1,715 |
| Jan 13, 2026 | 530.45 | 548.90 | 510.00 | 516.50 | 516.50 | -3.11% | 2,017 |
| Jan 12, 2026 | 550.25 | 557.90 | 529.00 | 533.10 | 533.10 | -4.65% | 3,900 |
| Jan 9, 2026 | 585.50 | 585.50 | 540.00 | 559.10 | 559.10 | -2.82% | 2,348 |
| Jan 8, 2026 | 595.00 | 595.00 | 566.10 | 575.30 | 575.30 | -2.03% | 1,453 |
| Jan 7, 2026 | 587.40 | 600.00 | 580.10 | 587.25 | 587.25 | 0.32% | 893 |
| Jan 6, 2026 | 596.90 | 596.90 | 575.00 | 585.40 | 585.40 | -0.57% | 1,867 |
| Jan 5, 2026 | 598.40 | 604.95 | 584.00 | 588.75 | 588.75 | 0.12% | 2,791 |
| Jan 2, 2026 | 595.00 | 598.00 | 582.30 | 588.05 | 588.05 | 0.44% | 1,861 |
| Jan 1, 2026 | 590.00 | 594.00 | 576.50 | 585.50 | 585.50 | -0.01% | 1,866 |
| Dec 31, 2025 | 594.40 | 594.40 | 576.50 | 585.55 | 585.55 | 0.74% | 530 |
| Dec 30, 2025 | 597.50 | 597.50 | 575.10 | 581.25 | 581.25 | -0.35% | 651 |
| Dec 29, 2025 | 599.40 | 607.90 | 576.00 | 583.30 | 583.30 | -0.94% | 3,202 |
| Dec 26, 2025 | 586.40 | 602.00 | 581.40 | 588.85 | 588.85 | -2.14% | 2,420 |
| Dec 24, 2025 | 616.00 | 616.00 | 601.00 | 601.70 | 601.70 | 0.20% | 925 |
| Dec 23, 2025 | 624.90 | 624.90 | 598.00 | 600.50 | 600.50 | -1.47% | 840 |
| Dec 22, 2025 | 602.90 | 628.80 | 589.00 | 609.45 | 609.45 | 4.15% | 8,689 |
| Dec 19, 2025 | 605.80 | 605.80 | 573.00 | 585.15 | 585.15 | -0.83% | 1,431 |
| Dec 18, 2025 | 572.00 | 599.00 | 570.60 | 590.05 | 590.05 | 2.05% | 1,136 |
| Dec 17, 2025 | 622.00 | 622.00 | 567.00 | 578.20 | 578.20 | -4.88% | 1,680 |
| Dec 16, 2025 | 629.00 | 629.00 | 603.10 | 607.85 | 607.85 | 0.51% | 1,242 |
| Dec 15, 2025 | 595.00 | 615.00 | 587.10 | 604.75 | 604.75 | 1.17% | 4,090 |
| Dec 12, 2025 | 608.00 | 608.00 | 593.50 | 597.75 | 597.75 | -1.78% | 917 |
| Dec 11, 2025 | 624.40 | 624.40 | 591.20 | 608.60 | 608.60 | 1.82% | 1,083 |
| Dec 10, 2025 | 624.80 | 624.80 | 586.60 | 597.70 | 597.70 | -1.25% | 562 |
| Dec 9, 2025 | 584.85 | 608.00 | 577.00 | 605.25 | 605.25 | 4.81% | 1,642 |
| Dec 8, 2025 | 595.50 | 615.00 | 566.10 | 577.50 | 577.50 | -5.78% | 1,733 |
| Dec 5, 2025 | 608.60 | 614.80 | 600.00 | 612.90 | 612.90 | 0.63% | 1,474 |
| Dec 4, 2025 | 637.90 | 637.90 | 604.55 | 609.05 | 609.05 | 0.02% | 331 |
| Dec 3, 2025 | 619.90 | 619.90 | 600.10 | 608.95 | 608.95 | -0.43% | 985 |
| Dec 2, 2025 | 616.00 | 628.15 | 600.00 | 611.55 | 611.55 | -2.64% | 4,143 |
| Dec 1, 2025 | 625.10 | 643.80 | 612.00 | 628.15 | 628.15 | 0.49% | 3,317 |
| Nov 28, 2025 | 647.00 | 663.00 | 619.00 | 625.10 | 625.10 | 0.13% | 2,978 |
| Nov 27, 2025 | 664.40 | 664.40 | 620.10 | 624.30 | 624.30 | -2.64% | 1,088 |
| Nov 26, 2025 | 638.00 | 650.00 | 605.00 | 641.25 | 641.25 | 3.30% | 4,492 |
| Nov 25, 2025 | 621.70 | 635.00 | 596.00 | 620.75 | 620.75 | -0.15% | 2,282 |
| Nov 24, 2025 | 663.65 | 672.00 | 614.00 | 621.70 | 621.70 | -5.85% | 2,402 |
| Nov 21, 2025 | 696.00 | 696.00 | 645.55 | 660.30 | 660.30 | -3.26% | 7,855 |
| Nov 20, 2025 | 663.95 | 699.00 | 645.25 | 682.55 | 682.55 | 2.75% | 53,520 |
| Nov 19, 2025 | 645.15 | 686.95 | 617.30 | 664.25 | 664.25 | 0.62% | 2,944 |
| Nov 18, 2025 | 681.90 | 689.90 | 641.00 | 660.15 | 660.15 | -2.11% | 65,528 |
| Nov 17, 2025 | 698.00 | 705.00 | 668.00 | 674.35 | 674.35 | 4.50% | 28,498 |
| Nov 14, 2025 | 604.10 | 664.90 | 604.00 | 645.30 | 645.30 | 6.84% | 18,203 |
| Nov 13, 2025 | 596.20 | 621.00 | 596.20 | 604.00 | 604.00 | -1.40% | 2,153 |
| Nov 12, 2025 | 606.60 | 620.00 | 595.20 | 612.55 | 612.55 | 2.23% | 2,162 |