Star Delta Transformers Limited (BOM:539255)
India · Delayed Price · Currency is INR 494.50
-5.80 (-1.16%)
At close: Aug 21, 2026
Star Delta Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 587.30 | 594.80 | 577.35 | 582.80 | 582.80 | -1.23% | 1,411 |
| Jul 21, 2026 | 619.00 | 619.00 | 588.25 | 590.05 | 590.05 | -2.36% | 2,014 |
| Jul 20, 2026 | 660.00 | 660.00 | 575.05 | 604.30 | 604.30 | 2.13% | 791 |
| Jul 17, 2026 | 599.75 | 599.75 | 586.00 | 591.70 | 591.70 | 0.11% | 2,534 |
| Jul 16, 2026 | 610.95 | 610.95 | 576.55 | 591.05 | 591.05 | -1.71% | 3,008 |
| Jul 15, 2026 | 617.80 | 617.80 | 593.00 | 601.35 | 601.35 | -0.68% | 1,900 |
| Jul 14, 2026 | 620.90 | 620.90 | 587.05 | 605.45 | 605.45 | -1.08% | 3,543 |
| Jul 13, 2026 | 614.45 | 624.90 | 600.15 | 612.05 | 612.05 | 0.37% | 1,685 |
| Jul 10, 2026 | 628.90 | 628.90 | 602.05 | 609.80 | 609.80 | 1.19% | 1,335 |
| Jul 9, 2026 | 614.95 | 614.95 | 592.65 | 602.65 | 602.65 | 0.81% | 1,104 |
| Jul 8, 2026 | 618.95 | 619.05 | 590.00 | 597.80 | 597.80 | -1.95% | 2,985 |
| Jul 7, 2026 | 649.20 | 649.20 | 605.00 | 609.70 | 609.70 | -3.64% | 2,972 |
| Jul 6, 2026 | 635.00 | 652.35 | 600.00 | 632.70 | 632.70 | -1.75% | 23,525 |
| Jul 3, 2026 | 682.00 | 692.30 | 629.95 | 643.95 | 643.95 | -4.73% | 5,845 |
| Jul 2, 2026 | 687.90 | 687.90 | 656.70 | 675.90 | 675.90 | 0.43% | 4,041 |
| Jul 1, 2026 | 694.40 | 694.40 | 662.30 | 673.00 | 673.00 | -0.79% | 1,078 |
| Jun 30, 2026 | 695.00 | 695.00 | 655.05 | 678.35 | 678.35 | 1.37% | 3,365 |
| Jun 29, 2026 | 653.05 | 674.95 | 642.60 | 669.20 | 669.20 | 0.94% | 3,549 |
| Jun 25, 2026 | 684.90 | 684.90 | 653.70 | 663.00 | 663.00 | -1.18% | 887 |
| Jun 24, 2026 | 686.95 | 686.95 | 657.60 | 670.95 | 670.95 | 0.48% | 2,272 |
| Jun 23, 2026 | 672.00 | 689.50 | 650.00 | 667.75 | 667.75 | -2.49% | 3,245 |
| Jun 22, 2026 | 674.40 | 688.00 | 670.00 | 684.80 | 684.80 | 3.44% | 7,685 |
| Jun 19, 2026 | 674.85 | 679.80 | 637.30 | 662.05 | 662.05 | -0.52% | 4,551 |
| Jun 18, 2026 | 659.30 | 678.90 | 642.10 | 665.50 | 665.50 | 1.90% | 9,161 |
| Jun 17, 2026 | 628.25 | 686.00 | 612.15 | 653.10 | 653.10 | 5.09% | 23,554 |
| Jun 16, 2026 | 628.40 | 628.40 | 612.10 | 621.45 | 621.45 | 0.92% | 2,792 |
| Jun 15, 2026 | 599.00 | 630.00 | 598.95 | 615.80 | 615.80 | 4.64% | 6,065 |
| Jun 12, 2026 | 588.00 | 598.00 | 565.50 | 588.50 | 588.50 | 1.90% | 2,593 |