Storage Technologies and Automation Limited (BOM:544171)
India · Delayed Price · Currency is INR 36.00
-1.53 (-4.08%)
At close: Mar 9, 2026
BOM:544171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |