Storage Technologies and Automation Limited (BOM:544171)
India · Delayed Price · Currency is INR 37.82
-1.37 (-3.50%)
At close: May 7, 2026
BOM:544171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 39.19 | 41.14 | 37.24 | 37.82 | 37.82 | -3.50% | 24,800 |
| May 6, 2026 | 40.00 | 40.00 | 38.56 | 39.19 | 39.19 | -2.03% | 8,000 |
| May 5, 2026 | 41.49 | 41.49 | 40.00 | 40.00 | 40.00 | -3.59% | 4,000 |
| May 4, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - | 800 |
| Apr 30, 2026 | 43.60 | 43.60 | 41.47 | 41.49 | 41.49 | -4.95% | 5,600 |
| Apr 29, 2026 | 43.65 | 43.65 | 43.64 | 43.65 | 43.65 | -0.07% | 3,200 |
| Apr 28, 2026 | 43.70 | 43.70 | 43.68 | 43.68 | 43.68 | -2.54% | 2,400 |
| Apr 27, 2026 | 47.00 | 47.00 | 44.81 | 44.82 | 44.82 | -4.96% | 12,800 |
| Apr 24, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -5.00% | 1,600 |
| Apr 23, 2026 | 50.00 | 50.00 | 49.64 | 49.64 | 49.64 | -5.00% | 8,000 |
| Apr 22, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -5.00% | 4,000 |
| Apr 21, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 0.81% | 2,400 |
| Apr 20, 2026 | 54.50 | 54.56 | 54.20 | 54.56 | 54.56 | 4.98% | 4,000 |
| Apr 17, 2026 | 50.50 | 51.97 | 50.50 | 51.97 | 51.97 | 4.99% | 3,200 |
| Apr 16, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 1,600 |
| Apr 15, 2026 | 48.00 | 49.50 | 46.02 | 49.50 | 49.50 | 8.79% | 4,000 |
| Apr 13, 2026 | 46.01 | 46.01 | 45.50 | 45.50 | 45.50 | -1.11% | 3,200 |
| Apr 10, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 1.12% | 800 |
| Apr 8, 2026 | 43.00 | 46.20 | 43.00 | 45.50 | 45.50 | 14.47% | 10,400 |
| Apr 7, 2026 | 40.05 | 40.05 | 39.75 | 39.75 | 39.75 | -3.99% | 1,600 |
| Apr 6, 2026 | 39.00 | 43.60 | 39.00 | 41.40 | 41.40 | 0.80% | 6,400 |
| 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 |