Storage Technologies and Automation Limited (BOM:544171)
India · Delayed Price · Currency is INR 41.07
+2.78 (7.26%)
At close: Apr 2, 2026
BOM:544171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 38.29 | 41.07 | 37.52 | 41.07 | 41.07 | 7.26% | 5,600 |
| Apr 1, 2026 | 37.10 | 38.99 | 37.10 | 38.29 | 38.29 | 16.28% | 6,400 |
| Mar 30, 2026 | 34.85 | 35.00 | 27.91 | 32.93 | 32.93 | -1.70% | 20,800 |
| Mar 27, 2026 | 33.00 | 36.00 | 30.55 | 33.50 | 33.50 | -7.02% | 16,800 |
| Mar 25, 2026 | 38.69 | 38.69 | 36.00 | 36.03 | 36.03 | 2.45% | 45,600 |
| Mar 24, 2026 | 36.75 | 37.59 | 35.00 | 35.17 | 35.17 | -4.20% | 33,600 |
| Mar 23, 2026 | 38.50 | 40.00 | 36.70 | 36.71 | 36.71 | -5.39% | 21,600 |
| Mar 20, 2026 | 36.10 | 41.95 | 36.10 | 38.80 | 38.80 | -1.77% | 5,600 |
| Mar 18, 2026 | 35.00 | 40.00 | 35.00 | 39.50 | 39.50 | 11.27% | 12,000 |
| Mar 17, 2026 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | -1.39% | 4,800 |
| Mar 16, 2026 | 36.10 | 36.10 | 35.00 | 36.00 | 36.00 | -8.88% | 8,000 |
| Mar 13, 2026 | 38.00 | 40.00 | 38.00 | 39.51 | 39.51 | 1.59% | 16,000 |
| Mar 12, 2026 | 36.45 | 39.97 | 36.45 | 38.89 | 38.89 | 6.69% | 5,600 |
| Mar 11, 2026 | 37.00 | 37.00 | 35.91 | 36.45 | 36.45 | -1.49% | 25,600 |
| Mar 10, 2026 | 35.10 | 37.90 | 35.10 | 37.00 | 37.00 | 2.78% | 8,000 |
| Mar 9, 2026 | 35.00 | 36.60 | 35.00 | 36.00 | 36.00 | -4.08% | 6,400 |
| Mar 6, 2026 | 38.26 | 38.26 | 37.53 | 37.53 | 37.53 | -2.60% | 2,400 |
| Mar 5, 2026 | 39.10 | 39.55 | 38.11 | 38.53 | 38.53 | -1.46% | 8,800 |
| Mar 4, 2026 | 38.10 | 40.40 | 37.00 | 39.10 | 39.10 | -3.93% | 20,000 |
| Mar 2, 2026 | 47.99 | 47.99 | 37.00 | 40.70 | 40.70 | -3.35% | 28,800 |
| Feb 27, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -0.54% | 800 |
| Feb 26, 2026 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - | 800 |
| Feb 25, 2026 | 41.00 | 44.50 | 41.00 | 42.34 | 42.34 | -4.85% | 8,000 |
| Feb 24, 2026 | 46.10 | 46.10 | 44.29 | 44.50 | 44.50 | -3.28% | 4,800 |
| Feb 23, 2026 | 46.21 | 47.60 | 45.50 | 46.01 | 46.01 | -3.14% | 9,600 |
| Feb 20, 2026 | 47.00 | 47.50 | 46.23 | 47.50 | 47.50 | -3.06% | 3,200 |
| Feb 19, 2026 | 48.55 | 52.30 | 48.55 | 49.00 | 49.00 | -2.20% | 4,000 |
| Feb 18, 2026 | 49.00 | 50.10 | 49.00 | 50.10 | 50.10 | 2.24% | 1,600 |
| Feb 17, 2026 | 48.11 | 49.72 | 48.11 | 49.00 | 49.00 | -2.00% | 3,200 |
| Feb 16, 2026 | 49.99 | 50.00 | 49.99 | 50.00 | 50.00 | - | 3,200 |
| Feb 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | 12,800 |
| Feb 11, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 1.96% | 1,600 |
| Feb 10, 2026 | 45.01 | 51.00 | 44.50 | 51.00 | 51.00 | 7.98% | 24,800 |
| Feb 9, 2026 | 50.00 | 50.00 | 46.00 | 47.23 | 47.23 | -4.30% | 117,600 |
| Feb 6, 2026 | 49.00 | 51.00 | 49.00 | 49.35 | 49.35 | 0.71% | 7,200 |
| Feb 5, 2026 | 47.01 | 49.00 | 47.01 | 49.00 | 49.00 | -5.62% | 2,400 |
| Feb 4, 2026 | 53.50 | 53.50 | 51.92 | 51.92 | 51.92 | 4.05% | 3,200 |
| Feb 3, 2026 | 51.00 | 51.00 | 48.02 | 49.90 | 49.90 | -0.20% | 25,600 |
| Feb 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.10% | 800 |
| Feb 1, 2026 | 50.89 | 50.89 | 48.00 | 48.97 | 48.97 | -3.89% | 3,200 |
| Jan 30, 2026 | 50.28 | 52.00 | 50.00 | 50.95 | 50.95 | 1.31% | 13,600 |
| Jan 29, 2026 | 52.00 | 52.65 | 50.00 | 50.29 | 50.29 | -8.56% | 12,800 |
| Jan 27, 2026 | 53.05 | 55.00 | 52.95 | 55.00 | 55.00 | -2.83% | 24,800 |
| Jan 22, 2026 | 55.20 | 56.60 | 55.20 | 56.60 | 56.60 | 2.54% | 1,600 |
| Jan 21, 2026 | 56.00 | 56.00 | 54.90 | 55.20 | 55.20 | -4.84% | 5,600 |
| Jan 20, 2026 | 58.60 | 58.60 | 56.00 | 58.01 | 58.01 | -2.26% | 4,800 |
| Jan 19, 2026 | 59.00 | 59.42 | 58.50 | 59.35 | 59.35 | 0.59% | 5,600 |
| Jan 16, 2026 | 59.00 | 59.00 | 58.76 | 59.00 | 59.00 | -1.21% | 8,800 |
| Jan 14, 2026 | 60.00 | 60.00 | 59.00 | 59.72 | 59.72 | -1.29% | 4,800 |
| Jan 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.67% | 4,800 |