NSE:SCANSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	53.62	53.62	50.00	51.50	51.50	0.84%	105,096
Nov 8, 2026	51.07	51.07	51.07	51.07	51.07	5.00%	2,212
Nov 6, 2026	48.64	48.64	48.64	48.64	48.64	4.99%	5,323
Nov 5, 2026	43.60	46.33	43.60	46.33	46.33	4.99%	2,746
Nov 4, 2026	42.45	44.13	42.45	44.13	44.13	5.00%	9,570
Nov 3, 2026	42.00	42.55	41.00	42.03	42.03	3.17%	15,532
Nov 2, 2026	39.57	41.40	39.11	40.74	40.74	-0.63%	43,984
Oct 30, 2026	42.00	43.21	40.10	41.00	41.00	-2.87%	95,501
Oct 29, 2026	42.18	42.60	41.56	42.21	42.21	0.91%	28,523
Oct 28, 2026	41.90	42.50	41.40	41.83	41.83	-0.99%	53,412
Oct 27, 2026	43.65	44.80	41.52	42.25	42.25	-3.32%	102,163
Oct 26, 2026	45.08	45.90	43.70	43.70	43.70	-5.00%	20,909
Oct 23, 2026	47.40	47.40	45.05	46.00	46.00	-2.95%	22,012
Oct 22, 2026	47.70	47.94	46.31	47.40	47.40	-1.60%	4,989
Oct 21, 2026	50.00	50.00	48.06	48.17	48.17	-3.66%	5,896
Oct 19, 2026	50.49	50.49	49.00	50.00	50.00	-0.02%	5,927
Oct 16, 2026	48.73	50.49	48.50	50.01	50.01	0.06%	5,955
Oct 15, 2026	50.52	51.71	49.39	49.98	49.98	-3.85%	16,342
Oct 14, 2026	50.73	52.50	48.50	51.98	51.98	2.46%	22,966
Oct 13, 2026	49.98	51.00	49.01	50.73	50.73	2.22%	12,466
Oct 12, 2026	50.50	51.00	49.50	49.63	49.63	1.45%	9,546
Oct 9, 2026	50.60	50.60	48.56	48.92	48.92	0.49%	9,167
Oct 8, 2026	50.21	50.21	48.50	48.68	48.68	-2.76%	15,482
Oct 7, 2026	48.80	50.46	46.75	50.06	50.06	4.16%	33,099
Oct 6, 2026	46.55	48.49	45.31	48.06	48.06	1.93%	34,339
Oct 5, 2026	48.70	49.85	45.79	47.15	47.15	-2.16%	93,029
Oct 1, 2026	49.00	49.00	47.30	48.19	48.19	-2.39%	10,547
Sep 30, 2026	50.73	50.73	48.22	49.37	49.37	-0.54%	14,776
Sep 29, 2026	52.07	52.07	48.15	49.64	49.64	-1.43%	17,619
Sep 28, 2026	53.75	53.75	50.36	50.36	50.36	-5.00%	26,390
Sep 25, 2026	51.99	53.53	50.50	53.01	53.01	3.96%	28,106
Sep 24, 2026	51.38	52.00	50.00	50.99	50.99	-1.54%	48,547
Sep 23, 2026	54.20	54.20	50.75	51.79	51.79	-1.95%	40,519
Sep 22, 2026	50.50	52.99	50.00	52.82	52.82	4.08%	26,262
Sep 21, 2026	53.38	54.00	50.33	50.75	50.75	-4.19%	97,217
Sep 18, 2026	53.95	53.96	51.50	52.97	52.97	-1.83%	39,615
Sep 17, 2026	53.96	55.85	52.07	53.96	53.96	1.20%	20,831
Sep 16, 2026	55.18	55.18	53.27	53.32	53.32	-3.37%	39,951
Sep 15, 2026	56.06	56.99	54.90	55.18	55.18	-2.06%	24,619
Sep 11, 2026	56.85	56.85	55.50	56.34	56.34	-2.56%	21,017
Sep 10, 2026	57.00	58.00	56.33	57.82	57.82	2.66%	29,414
Sep 9, 2026	58.39	58.97	56.00	56.32	56.32	-3.58%	46,663
Sep 8, 2026	59.80	60.98	57.71	58.41	58.41	-2.41%	38,895
Sep 7, 2026	59.00	60.80	57.30	59.85	59.85	1.06%	32,163
Sep 4, 2026	58.81	60.80	56.50	59.22	59.22	0.68%	33,610
Sep 3, 2026	59.23	59.99	58.00	58.82	58.82	1.38%	26,772
Sep 2, 2026	56.52	59.70	55.00	58.02	58.02	1.45%	28,324
Sep 1, 2026	58.10	59.58	57.00	57.19	57.19	-2.80%	34,026
Aug 31, 2026	62.40	62.40	58.00	58.84	58.84	-1.92%	22,802
Aug 28, 2026	61.23	62.47	59.95	59.99	59.99	-2.03%	20,667