Star Delta Transformers Limited (BOM:539255)
India · Delayed Price · Currency is INR 439.55
-17.05 (-3.73%)
At close: Oct 22, 2026
Star Delta Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 469.95 | 469.95 | 435.30 | 439.55 | 439.55 | -3.73% | 2,198 |
| Oct 21, 2026 | 482.70 | 486.00 | 446.50 | 456.60 | 456.60 | -2.25% | 5,626 |
| Oct 19, 2026 | 498.60 | 498.60 | 462.10 | 467.10 | 467.10 | -5.42% | 1,889 |
| Oct 16, 2026 | 499.95 | 504.95 | 475.00 | 493.85 | 493.85 | 0.39% | 1,148 |
| Oct 15, 2026 | 570.00 | 571.25 | 484.20 | 491.95 | 491.95 | -7.06% | 21,104 |
| Oct 14, 2026 | 453.00 | 529.30 | 453.00 | 529.30 | 529.30 | 20.00% | 21,691 |
| Oct 13, 2026 | 435.80 | 445.90 | 426.00 | 441.10 | 441.10 | 2.00% | 1,844 |
| Oct 12, 2026 | 429.90 | 435.00 | 418.40 | 432.45 | 432.45 | 2.84% | 1,384 |
| Oct 9, 2026 | 425.95 | 431.20 | 417.00 | 420.50 | 420.50 | 0.59% | 485 |
| Oct 8, 2026 | 416.00 | 431.50 | 416.00 | 418.05 | 418.05 | -0.56% | 1,487 |
| Oct 7, 2026 | 434.90 | 448.00 | 415.00 | 420.40 | 420.40 | -3.81% | 3,396 |
| Oct 6, 2026 | 452.85 | 452.85 | 428.10 | 437.05 | 437.05 | 1.22% | 1,485 |
| Oct 5, 2026 | 446.85 | 446.85 | 430.25 | 431.80 | 431.80 | -0.33% | 3,826 |
| Oct 1, 2026 | 449.00 | 449.00 | 429.95 | 433.25 | 433.25 | -0.93% | 957 |
| Sep 30, 2026 | 443.05 | 462.00 | 433.00 | 437.30 | 437.30 | -3.15% | 1,619 |
| Sep 29, 2026 | 464.00 | 464.00 | 450.00 | 451.50 | 451.50 | -1.23% | 677 |
| Sep 28, 2026 | 464.00 | 465.00 | 452.70 | 457.10 | 457.10 | -0.21% | 539 |
| Sep 25, 2026 | 466.50 | 466.50 | 450.05 | 458.05 | 458.05 | 0.69% | 280 |
| Sep 24, 2026 | 450.00 | 464.50 | 442.05 | 454.90 | 454.90 | 2.12% | 1,544 |
| Sep 23, 2026 | 443.50 | 464.90 | 442.05 | 445.45 | 445.45 | -1.50% | 1,359 |
| Sep 22, 2026 | 458.60 | 468.80 | 448.00 | 452.25 | 452.25 | 0.39% | 1,322 |
| Sep 21, 2026 | 466.55 | 468.40 | 450.00 | 450.50 | 450.50 | -1.51% | 3,775 |
| Sep 18, 2026 | 468.95 | 468.95 | 450.00 | 457.40 | 457.40 | 0.85% | 439 |
| Sep 17, 2026 | 444.95 | 455.05 | 433.05 | 453.55 | 453.55 | 3.72% | 3,141 |
| Sep 16, 2026 | 430.00 | 439.95 | 430.00 | 437.30 | 437.30 | 1.64% | 520 |
| Sep 15, 2026 | 440.95 | 449.75 | 423.05 | 430.25 | 430.25 | -2.91% | 1,944 |
| Sep 11, 2026 | 450.05 | 458.40 | 440.20 | 443.15 | 443.15 | -1.05% | 2,583 |
| Sep 10, 2026 | 465.00 | 465.00 | 446.05 | 447.85 | 447.85 | -0.86% | 1,603 |
| Sep 9, 2026 | 465.00 | 465.00 | 445.00 | 451.75 | 451.75 | -0.62% | 2,104 |
| Sep 8, 2026 | 467.95 | 467.95 | 451.00 | 454.55 | 454.55 | -1.17% | 1,707 |
| Sep 7, 2026 | 467.95 | 467.95 | 451.55 | 459.95 | 459.95 | 0.04% | 1,047 |
| Sep 4, 2026 | 470.00 | 477.80 | 455.15 | 459.75 | 459.75 | -2.19% | 3,309 |
| Sep 3, 2026 | 468.95 | 473.60 | 452.15 | 470.05 | 470.05 | 2.47% | 3,631 |
| Sep 2, 2026 | 467.90 | 467.90 | 447.05 | 458.70 | 458.70 | 1.57% | 2,471 |
| Sep 1, 2026 | 463.90 | 463.90 | 445.00 | 451.60 | 451.60 | -0.17% | 1,573 |
| Aug 31, 2026 | 463.00 | 474.40 | 445.00 | 452.35 | 452.35 | -2.63% | 4,752 |
| Aug 28, 2026 | 477.55 | 479.00 | 461.00 | 464.55 | 464.55 | -2.20% | 3,093 |
| Aug 27, 2026 | 479.00 | 479.00 | 465.00 | 475.00 | 475.00 | 0.51% | 1,008 |
| Aug 26, 2026 | 477.60 | 488.45 | 461.25 | 472.60 | 472.60 | -1.05% | 5,272 |
| Aug 25, 2026 | 496.80 | 496.80 | 476.20 | 477.60 | 477.60 | -1.92% | 1,644 |
| Aug 24, 2026 | 500.00 | 509.95 | 478.00 | 486.95 | 486.95 | -1.53% | 1,836 |
| Aug 21, 2026 | 514.00 | 514.00 | 481.35 | 494.50 | 494.50 | -1.16% | 3,181 |
| Aug 20, 2026 | 494.90 | 515.00 | 476.00 | 500.30 | 500.30 | 7.20% | 9,273 |
| Aug 19, 2026 | 478.80 | 483.95 | 450.00 | 466.70 | 466.70 | -0.21% | 3,407 |
| Aug 18, 2026 | 497.05 | 511.00 | 458.00 | 467.70 | 467.70 | -5.71% | 7,255 |
| Aug 17, 2026 | 532.15 | 545.00 | 491.30 | 496.00 | 496.00 | -15.09% | 15,199 |
| Aug 14, 2026 | 594.50 | 594.50 | 575.00 | 584.15 | 584.15 | -1.28% | 1,351 |
| Aug 13, 2026 | 586.00 | 596.90 | 576.00 | 591.75 | 591.75 | 0.82% | 1,404 |
| Aug 12, 2026 | 599.00 | 599.90 | 572.60 | 586.95 | 586.95 | -1.01% | 4,375 |
| Aug 11, 2026 | 577.00 | 597.95 | 577.00 | 592.95 | 592.95 | 2.20% | 898 |