Storage Technologies and Automation Limited (BOM:544171)
India · Delayed Price · Currency is INR 32.00
+0.38 (1.20%)
At close: Aug 21, 2026
BOM:544171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 30.10 | 32.50 | 30.06 | 32.00 | 32.00 | 1.20% | 4,800 |
| Aug 20, 2026 | 31.62 | 32.00 | 31.62 | 31.62 | 31.62 | -4.18% | 4,800 |
| Aug 19, 2026 | 33.00 | 33.00 | 32.99 | 33.00 | 33.00 | -1.20% | 15,200 |
| Aug 18, 2026 | 33.00 | 34.30 | 33.00 | 33.40 | 33.40 | 2.14% | 4,000 |
| Aug 17, 2026 | 32.50 | 34.49 | 32.50 | 32.70 | 32.70 | -2.39% | 16,800 |
| Aug 14, 2026 | 32.51 | 34.65 | 32.51 | 33.50 | 33.50 | 1.52% | 23,200 |
| Aug 13, 2026 | 33.00 | 33.60 | 33.00 | 33.00 | 33.00 | 3.13% | 8,000 |
| Aug 12, 2026 | 32.00 | 33.15 | 31.90 | 32.00 | 32.00 | -2.74% | 15,200 |
| Aug 11, 2026 | 32.85 | 32.90 | 32.60 | 32.90 | 32.90 | -0.84% | 4,000 |
| Aug 10, 2026 | 32.10 | 33.18 | 32.10 | 33.18 | 33.18 | - | 4,800 |
| Aug 7, 2026 | 31.00 | 33.18 | 31.00 | 33.18 | 33.18 | 5.00% | 23,200 |
| Aug 5, 2026 | 32.00 | 32.50 | 31.20 | 31.60 | 31.60 | -1.25% | 73,600 |
| Aug 4, 2026 | 30.95 | 32.10 | 30.88 | 32.00 | 32.00 | -1.54% | 108,000 |
| Aug 3, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -2.40% | 1,600 |
| Jul 31, 2026 | 32.50 | 34.50 | 32.15 | 33.30 | 33.30 | -1.33% | 96,800 |
| Jul 30, 2026 | 35.00 | 35.00 | 33.75 | 33.75 | 33.75 | -3.57% | 3,200 |
| Jul 29, 2026 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | -3.10% | 3,200 |
| Jul 28, 2026 | 36.01 | 36.12 | 36.00 | 36.12 | 36.12 | -4.57% | 16,000 |
| Jul 27, 2026 | 35.00 | 37.85 | 35.00 | 37.85 | 37.85 | 4.99% | 5,600 |
| Jul 24, 2026 | 36.10 | 36.10 | 36.00 | 36.05 | 36.05 | -2.57% | 1,600 |
| Jul 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | 5,600 |
| Jul 22, 2026 | 38.50 | 38.50 | 36.60 | 36.60 | 36.60 | -4.94% | 65,600 |
| Jul 21, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -3.02% | 8,000 |
| Jul 20, 2026 | 38.00 | 41.50 | 38.00 | 39.70 | 39.70 | - | 16,800 |
| Jul 17, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 800 |
| Jul 16, 2026 | 38.50 | 39.95 | 38.50 | 39.70 | 39.70 | 3.93% | 6,400 |
| Jul 15, 2026 | 32.30 | 38.22 | 32.30 | 38.20 | 38.20 | 9.93% | 11,200 |
| Jul 14, 2026 | 32.00 | 34.98 | 32.00 | 34.75 | 34.75 | 7.55% | 4,000 |
| Jul 13, 2026 | 35.75 | 35.75 | 32.25 | 32.31 | 32.31 | -9.62% | 8,000 |
| Jul 10, 2026 | 35.74 | 35.75 | 35.70 | 35.75 | 35.75 | 9.90% | 40,800 |
| Jul 9, 2026 | 30.55 | 32.53 | 30.47 | 32.53 | 32.53 | 9.97% | 12,000 |
| Jul 8, 2026 | 28.07 | 30.24 | 28.03 | 29.58 | 29.58 | -2.70% | 63,200 |
| Jul 6, 2026 | 30.60 | 31.00 | 30.40 | 30.40 | 30.40 | -0.65% | 4,000 |
| Jul 2, 2026 | 30.00 | 30.60 | 27.00 | 30.60 | 30.60 | 2.00% | 13,600 |
| Jul 1, 2026 | 31.84 | 31.84 | 30.00 | 30.00 | 30.00 | -5.78% | 1,600 |
| Jun 30, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.50% | 1,600 |
| Jun 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3,200 |
| Jun 25, 2026 | 31.85 | 32.10 | 31.85 | 32.00 | 32.00 | 0.47% | 4,800 |
| Jun 24, 2026 | 29.90 | 31.85 | 29.90 | 31.85 | 31.85 | 6.59% | 2,400 |
| Jun 23, 2026 | 30.10 | 31.00 | 28.61 | 29.88 | 29.88 | -3.61% | 6,400 |
| Jun 22, 2026 | 31.03 | 31.03 | 31.00 | 31.00 | 31.00 | -0.10% | 21,600 |
| Jun 19, 2026 | 31.50 | 32.30 | 31.00 | 31.03 | 31.03 | -8.60% | 7,200 |
| Jun 18, 2026 | 33.95 | 34.00 | 32.00 | 33.95 | 33.95 | 9.84% | 11,200 |
| Jun 17, 2026 | 29.90 | 30.91 | 29.50 | 30.91 | 30.91 | 10.00% | 12,800 |
| Jun 16, 2026 | 30.14 | 31.49 | 28.10 | 28.10 | 28.10 | -6.77% | 19,200 |
| Jun 12, 2026 | 28.60 | 30.20 | 28.60 | 30.14 | 30.14 | 5.38% | 13,600 |
| Jun 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 4.61% | 800 |
| Jun 10, 2026 | 28.56 | 31.20 | 27.00 | 27.34 | 27.34 | -4.74% | 23,200 |
| Jun 9, 2026 | 34.00 | 34.00 | 28.00 | 28.70 | 28.70 | -7.42% | 97,600 |
| Jun 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -7.19% | 800 |