Star Delta Transformers Limited (BOM:539255)
India · Delayed Price · Currency is INR 433.25
-4.05 (-0.93%)
At close: Oct 1, 2026
Star Delta Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 591.95 | 617.00 | 560.00 | 580.20 | 580.20 | -2.49% | 4,057 |
| Aug 7, 2026 | 625.00 | 625.00 | 580.00 | 595.00 | 595.00 | -2.49% | 3,636 |
| Aug 6, 2026 | 563.95 | 620.00 | 550.00 | 610.20 | 610.20 | 7.83% | 9,486 |
| Aug 5, 2026 | 592.00 | 592.00 | 533.80 | 565.90 | 565.90 | -2.38% | 3,722 |
| Aug 4, 2026 | 594.80 | 594.80 | 571.05 | 579.70 | 579.70 | -1.39% | 1,052 |
| Aug 3, 2026 | 604.00 | 604.00 | 581.65 | 587.85 | 587.85 | 0.64% | 1,061 |
| Jul 31, 2026 | 557.00 | 609.00 | 557.00 | 584.10 | 584.10 | 2.53% | 2,982 |
| Jul 30, 2026 | 584.80 | 584.80 | 566.80 | 569.70 | 569.70 | -0.12% | 838 |
| Jul 29, 2026 | 587.95 | 587.95 | 565.25 | 570.40 | 570.40 | -0.96% | 706 |
| Jul 28, 2026 | 587.90 | 587.90 | 570.00 | 575.90 | 575.90 | 1.48% | 1,123 |
| Jul 27, 2026 | 574.00 | 584.85 | 561.05 | 567.50 | 567.50 | -1.13% | 1,338 |
| Jul 24, 2026 | 587.60 | 587.60 | 560.00 | 574.00 | 574.00 | -2.11% | 1,249 |
| Jul 23, 2026 | 588.90 | 610.00 | 575.25 | 586.40 | 586.40 | 0.62% | 821 |