Star Delta Transformers Limited (BOM:539255)
India · Delayed Price · Currency is INR 434.50
-27.60 (-5.97%)
At close: Mar 27, 2026
Star Delta Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 452.90 | 452.90 | 425.00 | 434.50 | 434.50 | -5.97% | 5,316 |
| Mar 25, 2026 | 457.85 | 469.90 | 445.60 | 462.10 | 462.10 | 3.78% | 5,819 |
| Mar 24, 2026 | 439.80 | 450.40 | 426.00 | 445.25 | 445.25 | 5.71% | 5,010 |
| Mar 23, 2026 | 449.55 | 468.90 | 410.00 | 421.20 | 421.20 | -6.32% | 6,786 |
| Mar 20, 2026 | 446.05 | 461.95 | 446.05 | 449.60 | 449.60 | 1.20% | 1,003 |
| Mar 19, 2026 | 451.00 | 468.70 | 440.00 | 444.25 | 444.25 | -3.15% | 1,819 |
| Mar 18, 2026 | 421.05 | 470.00 | 421.05 | 458.70 | 458.70 | 7.36% | 4,083 |
| Mar 17, 2026 | 444.40 | 444.40 | 416.00 | 427.25 | 427.25 | -0.13% | 4,737 |
| Mar 16, 2026 | 462.15 | 477.95 | 416.00 | 427.80 | 427.80 | -8.49% | 11,359 |
| Mar 13, 2026 | 496.00 | 496.75 | 460.00 | 467.50 | 467.50 | -5.91% | 3,910 |
| Mar 12, 2026 | 485.00 | 497.00 | 483.00 | 496.85 | 496.85 | -0.45% | 1,130 |
| Mar 11, 2026 | 457.00 | 520.00 | 457.00 | 499.10 | 499.10 | 6.89% | 7,633 |
| Mar 10, 2026 | 474.80 | 495.00 | 451.00 | 466.95 | 466.95 | 2.44% | 7,071 |
| Mar 9, 2026 | 441.05 | 473.85 | 441.05 | 455.85 | 455.85 | -3.84% | 1,698 |
| Mar 6, 2026 | 474.00 | 485.00 | 462.85 | 474.05 | 474.05 | 0.27% | 519 |
| Mar 5, 2026 | 463.10 | 484.45 | 458.50 | 472.75 | 472.75 | 1.78% | 2,010 |
| Mar 4, 2026 | 457.00 | 501.95 | 457.00 | 464.50 | 464.50 | -1.11% | 8,669 |
| Mar 2, 2026 | 457.00 | 493.95 | 457.00 | 469.70 | 469.70 | -4.35% | 3,454 |
| Feb 27, 2026 | 490.20 | 494.90 | 478.50 | 491.05 | 491.05 | 0.04% | 2,654 |
| Feb 26, 2026 | 497.40 | 509.00 | 487.15 | 490.85 | 490.85 | -1.32% | 728 |
| Feb 25, 2026 | 471.90 | 515.00 | 466.50 | 497.40 | 497.40 | 5.40% | 5,195 |
| Feb 24, 2026 | 491.40 | 491.40 | 460.50 | 471.90 | 471.90 | -2.50% | 1,003 |
| Feb 23, 2026 | 475.30 | 498.20 | 475.30 | 484.00 | 484.00 | 1.23% | 2,727 |
| Feb 20, 2026 | 494.00 | 494.00 | 475.30 | 478.10 | 478.10 | -1.78% | 1,307 |
| Feb 19, 2026 | 503.95 | 503.95 | 480.20 | 486.75 | 486.75 | -1.48% | 1,118 |
| Feb 18, 2026 | 504.40 | 504.40 | 480.70 | 494.05 | 494.05 | -0.02% | 1,607 |
| Feb 17, 2026 | 499.00 | 508.00 | 480.00 | 494.15 | 494.15 | 1.28% | 1,493 |
| Feb 16, 2026 | 471.00 | 498.80 | 470.00 | 487.90 | 487.90 | 1.09% | 2,944 |
| Feb 13, 2026 | 475.25 | 485.00 | 470.00 | 482.65 | 482.65 | 0.99% | 2,056 |
| Feb 12, 2026 | 488.00 | 488.40 | 475.05 | 477.90 | 477.90 | -0.84% | 21,547 |
| Feb 11, 2026 | 489.00 | 503.45 | 472.00 | 481.95 | 481.95 | -1.44% | 31,057 |
| Feb 10, 2026 | 489.90 | 509.00 | 481.20 | 489.00 | 489.00 | 2.68% | 2,061 |
| Feb 9, 2026 | 479.00 | 479.90 | 453.00 | 476.25 | 476.25 | -4.21% | 7,069 |
| Feb 6, 2026 | 539.90 | 540.00 | 490.00 | 497.20 | 497.20 | -5.04% | 2,764 |
| Feb 5, 2026 | 539.00 | 556.80 | 490.00 | 523.60 | 523.60 | -1.24% | 2,894 |
| Feb 4, 2026 | 509.90 | 539.00 | 491.00 | 530.20 | 530.20 | 3.57% | 1,582 |
| Feb 3, 2026 | 519.00 | 534.30 | 491.00 | 511.90 | 511.90 | 8.32% | 2,578 |
| Feb 2, 2026 | 459.40 | 485.00 | 437.10 | 472.60 | 472.60 | 7.65% | 2,309 |
| Feb 1, 2026 | 467.90 | 467.90 | 430.05 | 439.00 | 439.00 | -4.51% | 2,354 |
| Jan 30, 2026 | 463.00 | 463.00 | 450.00 | 459.75 | 459.75 | 0.89% | 946 |
| Jan 29, 2026 | 459.90 | 469.95 | 436.30 | 455.70 | 455.70 | 2.32% | 5,741 |
| Jan 28, 2026 | 444.05 | 453.00 | 419.00 | 445.35 | 445.35 | 0.21% | 1,347 |
| Jan 27, 2026 | 448.90 | 453.80 | 430.65 | 444.40 | 444.40 | 1.28% | 6,210 |
| Jan 23, 2026 | 498.00 | 498.00 | 430.00 | 438.80 | 438.80 | -7.44% | 7,924 |
| 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 |