STL Networks Limited (BOM:544395)
India · Delayed Price · Currency is INR 30.08
-1.66 (-5.23%)
At close: Sep 26, 2025
STL Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.61 | 31.61 | 29.67 | 30.08 | 30.08 | -5.23% | 1,109,338 |
| Sep 25, 2025 | 33.22 | 33.24 | 31.16 | 31.74 | 31.74 | -4.22% | 1,173,366 |
| Sep 24, 2025 | 31.17 | 33.98 | 30.50 | 33.14 | 33.14 | 8.19% | 2,616,388 |
| Sep 23, 2025 | 29.40 | 31.50 | 28.58 | 30.63 | 30.63 | 5.29% | 1,710,404 |
| Sep 22, 2025 | 28.03 | 30.27 | 28.03 | 29.09 | 29.09 | -1.12% | 1,432,730 |
| Sep 19, 2025 | 32.30 | 35.40 | 28.64 | 29.42 | 29.42 | -2.94% | 6,960,694 |
| Sep 18, 2025 | 27.50 | 30.31 | 27.50 | 30.31 | 30.31 | 19.99% | 3,845,247 |
| Sep 17, 2025 | 24.00 | 25.26 | 24.00 | 25.26 | 25.26 | 4.99% | 1,482,737 |
| Sep 16, 2025 | 23.90 | 24.06 | 23.50 | 24.06 | 24.06 | 4.97% | 1,356,668 |
| Sep 15, 2025 | 22.45 | 22.92 | 21.05 | 22.92 | 22.92 | 4.99% | 368,708 |
| Sep 12, 2025 | 21.52 | 22.25 | 21.50 | 21.83 | 21.83 | 0.28% | 202,930 |
| Sep 11, 2025 | 22.88 | 22.97 | 21.42 | 21.77 | 21.77 | -3.42% | 243,343 |
| Sep 10, 2025 | 24.21 | 24.23 | 22.23 | 22.54 | 22.54 | -2.34% | 560,996 |
| Sep 9, 2025 | 23.08 | 23.08 | 23.00 | 23.08 | 23.08 | 4.96% | 693,436 |
| Sep 8, 2025 | 20.95 | 21.99 | 20.80 | 21.99 | 21.99 | 4.96% | 506,500 |
| Sep 5, 2025 | 20.35 | 22.00 | 20.35 | 20.95 | 20.95 | -2.19% | 878,600 |