Star Delta Transformers Limited (BOM:539255)
India · Delayed Price · Currency is INR 634.55
+35.05 (5.85%)
At close: May 27, 2026
Star Delta Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 651.00 | 651.00 | 598.00 | 610.75 | 610.75 | -3.75% | 8,789 |
| May 27, 2026 | 624.00 | 650.00 | 611.05 | 634.55 | 634.55 | 5.85% | 20,533 |
| May 26, 2026 | 558.00 | 599.50 | 544.55 | 599.50 | 599.50 | 10.00% | 9,163 |
| May 25, 2026 | 569.80 | 569.80 | 536.05 | 545.00 | 545.00 | 0.34% | 1,356 |
| May 22, 2026 | 547.95 | 550.00 | 533.00 | 543.15 | 543.15 | 0.68% | 533 |
| May 21, 2026 | 546.45 | 546.45 | 533.00 | 539.50 | 539.50 | 1.66% | 813 |
| May 20, 2026 | 548.95 | 548.95 | 522.00 | 530.70 | 530.70 | -0.37% | 649 |
| May 19, 2026 | 520.00 | 544.85 | 520.00 | 532.65 | 532.65 | -0.72% | 5,022 |
| May 18, 2026 | 584.00 | 584.00 | 531.70 | 536.50 | 536.50 | -6.35% | 2,069 |
| May 15, 2026 | 555.95 | 589.00 | 550.00 | 572.85 | 572.85 | 4.67% | 2,028 |
| May 14, 2026 | 564.00 | 564.00 | 542.50 | 547.30 | 547.30 | -0.65% | 779 |
| May 13, 2026 | 542.60 | 562.90 | 536.50 | 550.90 | 550.90 | 1.53% | 1,329 |
| May 12, 2026 | 560.35 | 567.00 | 540.00 | 542.60 | 542.60 | -3.17% | 1,125 |
| May 11, 2026 | 574.00 | 583.90 | 540.45 | 560.35 | 560.35 | -2.62% | 2,651 |
| May 8, 2026 | 584.30 | 591.75 | 571.50 | 575.45 | 575.45 | -1.51% | 1,462 |
| May 7, 2026 | 582.00 | 594.40 | 570.00 | 584.30 | 584.30 | 1.78% | 1,854 |
| May 6, 2026 | 601.00 | 605.05 | 570.00 | 574.10 | 574.10 | -5.35% | 4,984 |
| May 5, 2026 | 620.00 | 644.40 | 604.05 | 606.55 | 606.55 | -2.93% | 1,491 |
| May 4, 2026 | 624.95 | 635.00 | 600.00 | 624.85 | 624.85 | -0.10% | 3,301 |
| Apr 30, 2026 | 650.70 | 650.70 | 620.00 | 625.50 | 625.50 | -3.91% | 3,748 |
| Apr 29, 2026 | 652.00 | 661.00 | 636.85 | 650.95 | 650.95 | -0.63% | 2,883 |
| Apr 28, 2026 | 672.20 | 684.25 | 642.20 | 655.10 | 655.10 | -2.54% | 4,117 |
| Apr 27, 2026 | 675.60 | 695.00 | 665.10 | 672.20 | 672.20 | 0.07% | 7,169 |
| Apr 24, 2026 | 690.05 | 709.55 | 668.15 | 671.75 | 671.75 | -2.10% | 12,921 |
| Apr 23, 2026 | 635.95 | 718.80 | 634.95 | 686.15 | 686.15 | 7.73% | 14,149 |
| Apr 22, 2026 | 616.60 | 663.95 | 615.15 | 636.90 | 636.90 | 2.08% | 13,349 |
| Apr 21, 2026 | 644.40 | 644.40 | 616.20 | 623.90 | 623.90 | -0.87% | 3,895 |
| Apr 20, 2026 | 614.00 | 666.55 | 588.80 | 629.35 | 629.35 | 3.42% | 7,054 |
| Apr 17, 2026 | 598.75 | 625.00 | 586.05 | 608.55 | 608.55 | 1.64% | 9,669 |
| Apr 16, 2026 | 581.40 | 620.00 | 581.40 | 598.75 | 598.75 | 3.37% | 10,886 |
| Apr 15, 2026 | 554.90 | 594.40 | 506.05 | 579.25 | 579.25 | 8.57% | 17,880 |
| Apr 13, 2026 | 500.00 | 555.05 | 488.00 | 533.55 | 533.55 | 4.50% | 10,864 |
| Apr 10, 2026 | 505.05 | 522.05 | 505.05 | 510.55 | 510.55 | 0.13% | 2,403 |
| Apr 9, 2026 | 532.95 | 532.95 | 500.05 | 509.90 | 509.90 | 0.47% | 1,826 |
| Apr 8, 2026 | 532.40 | 532.40 | 502.10 | 507.50 | 507.50 | 1.76% | 3,288 |
| Apr 7, 2026 | 460.15 | 505.00 | 458.65 | 498.70 | 498.70 | 8.73% | 8,776 |
| Apr 6, 2026 | 469.90 | 483.00 | 446.05 | 458.65 | 458.65 | -2.20% | 1,242 |
| Apr 2, 2026 | 457.00 | 485.00 | 433.10 | 468.95 | 468.95 | 5.17% | 5,163 |
| Apr 1, 2026 | 411.00 | 460.00 | 411.00 | 445.90 | 445.90 | 9.06% | 1,627 |
| Mar 30, 2026 | 434.40 | 445.00 | 392.55 | 408.85 | 408.85 | -5.90% | 6,404 |
| 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 |