Storage Technologies and Automation Limited (BOM:544171)
India · Delayed Price · Currency is INR 55.20
-2.81 (-4.84%)
At close: Jan 21, 2026
BOM:544171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 64.00 | 64.00 | 58.00 | 60.10 | 60.10 | -4.80% | 4,800 |
| Jan 8, 2026 | 64.62 | 64.62 | 63.00 | 63.13 | 63.13 | -2.31% | 2,400 |
| Jan 7, 2026 | 64.30 | 64.62 | 64.30 | 64.62 | 64.62 | -2.09% | 4,000 |
| Jan 6, 2026 | 66.01 | 66.01 | 66.00 | 66.00 | 66.00 | -1.54% | 1,600 |
| Jan 2, 2026 | 69.00 | 71.00 | 67.00 | 67.03 | 67.03 | -4.26% | 6,400 |
| Dec 31, 2025 | 70.50 | 70.50 | 70.01 | 70.01 | 70.01 | 0.01% | 16,000 |
| Dec 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.78% | 2,400 |
| Dec 29, 2025 | 73.00 | 73.00 | 70.50 | 70.55 | 70.55 | -3.36% | 8,800 |
| Dec 26, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -5.55% | 28,000 |
| Dec 24, 2025 | 71.00 | 77.50 | 71.00 | 77.29 | 77.29 | 12.78% | 19,200 |
| Dec 23, 2025 | 69.50 | 69.50 | 66.01 | 68.53 | 68.53 | 3.93% | 11,200 |
| Dec 19, 2025 | 66.00 | 66.01 | 63.50 | 65.94 | 65.94 | 0.17% | 27,200 |
| Dec 18, 2025 | 62.50 | 66.00 | 62.50 | 65.83 | 65.83 | 4.49% | 11,200 |
| Dec 17, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | -0.90% | 4,800 |
| Dec 16, 2025 | 61.00 | 64.99 | 61.00 | 63.57 | 63.57 | 8.54% | 32,800 |
| Dec 15, 2025 | 52.00 | 61.03 | 52.00 | 58.57 | 58.57 | -7.03% | 73,600 |
| Dec 12, 2025 | 62.01 | 65.00 | 60.00 | 63.00 | 63.00 | -1.87% | 10,400 |
| Dec 11, 2025 | 62.05 | 64.20 | 62.05 | 64.20 | 64.20 | 3.46% | 1,600 |
| Dec 10, 2025 | 62.50 | 62.50 | 62.05 | 62.05 | 62.05 | -0.72% | 2,400 |
| Dec 9, 2025 | 62.00 | 63.00 | 61.00 | 62.50 | 62.50 | -3.70% | 4,800 |
| Dec 8, 2025 | 58.00 | 65.80 | 58.00 | 64.90 | 64.90 | 8.17% | 8,000 |
| Dec 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | 800 |
| Dec 4, 2025 | 60.01 | 62.00 | 60.00 | 62.00 | 62.00 | 0.02% | 4,000 |
| Dec 3, 2025 | 62.30 | 62.30 | 60.01 | 61.99 | 61.99 | -0.18% | 4,000 |
| Dec 2, 2025 | 63.00 | 64.99 | 62.10 | 62.10 | 62.10 | -4.45% | 4,000 |
| Dec 1, 2025 | 63.02 | 64.99 | 63.02 | 64.99 | 64.99 | 1.82% | 5,600 |
| Nov 28, 2025 | 62.02 | 68.00 | 62.02 | 63.83 | 63.83 | 2.92% | 8,800 |
| Nov 25, 2025 | 60.00 | 63.01 | 60.00 | 62.02 | 62.02 | -4.58% | 12,800 |
| Nov 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 3,200 |
| Nov 21, 2025 | 64.65 | 67.00 | 63.52 | 66.00 | 66.00 | -4.35% | 4,800 |
| Nov 20, 2025 | 63.00 | 70.00 | 63.00 | 69.00 | 69.00 | 9.80% | 26,400 |
| Nov 19, 2025 | 61.00 | 63.01 | 61.00 | 62.84 | 62.84 | 7.20% | 34,400 |
| Nov 18, 2025 | 61.00 | 61.00 | 57.01 | 58.62 | 58.62 | -5.39% | 25,600 |
| Nov 17, 2025 | 65.60 | 65.60 | 60.50 | 61.96 | 61.96 | -5.53% | 26,400 |
| Nov 14, 2025 | 68.02 | 69.80 | 62.30 | 65.59 | 65.59 | -8.78% | 48,000 |
| Nov 13, 2025 | 72.25 | 72.25 | 71.80 | 71.90 | 71.90 | -0.95% | 3,200 |
| Nov 12, 2025 | 72.50 | 72.59 | 69.00 | 72.59 | 72.59 | 0.12% | 4,000 |
| Nov 11, 2025 | 72.49 | 72.50 | 72.49 | 72.50 | 72.50 | -0.68% | 1,600 |
| Nov 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 800 |
| Nov 7, 2025 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 4.29% | 2,400 |
| Nov 6, 2025 | 78.00 | 78.00 | 70.00 | 70.00 | 70.00 | -1.77% | 3,200 |
| Nov 4, 2025 | 74.00 | 74.00 | 71.00 | 71.26 | 71.26 | -2.60% | 5,600 |
| Nov 3, 2025 | 69.30 | 73.16 | 69.00 | 73.16 | 73.16 | -1.79% | 5,600 |