NSE:SCANSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	47.58	49.50	43.71	47.07	47.07	0.41%	349,328
Jul 20, 2026	47.85	49.09	46.10	46.88	46.88	-2.94%	129,481
Jul 17, 2026	48.67	50.00	47.50	48.30	48.30	-1.71%	94,066
Jul 16, 2026	50.65	50.65	47.31	49.14	49.14	-0.39%	172,166
Jul 15, 2026	48.51	51.39	48.51	49.33	49.33	1.11%	209,707
Jul 14, 2026	50.84	51.99	48.41	48.79	48.79	-2.46%	344,792
Jul 13, 2026	47.95	51.00	47.95	50.02	50.02	5.42%	645,124
Jul 10, 2026	43.20	50.80	42.90	47.45	47.45	11.10%	1,181,772
Jul 9, 2026	41.00	43.20	40.84	42.71	42.71	7.15%	121,380
Jul 8, 2026	42.59	43.00	39.47	39.86	39.86	-4.80%	124,940
Jul 7, 2026	41.80	42.24	40.72	41.87	41.87	0.24%	43,977
Jul 6, 2026	42.68	42.90	37.10	41.77	41.77	-0.22%	335,531
Jul 3, 2026	41.31	43.00	41.31	41.86	41.86	1.50%	67,561
Jul 2, 2026	41.08	42.50	40.85	41.24	41.24	0.39%	151,986
Jul 1, 2026	39.90	41.80	39.13	41.08	41.08	2.98%	329,609
Jun 30, 2026	39.00	40.00	38.40	39.89	39.89	2.28%	18,941
Jun 29, 2026	39.50	40.00	38.50	39.00	39.00	-2.03%	24,002
Jun 25, 2026	40.00	40.51	39.00	39.81	39.81	-0.30%	51,473
Jun 24, 2026	39.42	40.50	39.10	39.93	39.93	1.78%	153,064
Jun 23, 2026	37.90	40.00	37.50	39.23	39.23	3.51%	313,980
Jun 22, 2026	37.21	39.00	37.21	37.90	37.90	2.32%	109,933
Jun 19, 2026	37.54	38.36	36.80	37.04	37.04	-1.33%	38,218
Jun 18, 2026	38.80	39.00	37.31	37.54	37.54	-2.80%	27,918
Jun 17, 2026	38.02	38.88	36.21	38.62	38.62	1.58%	39,863
Jun 16, 2026	37.11	38.80	36.65	38.02	38.02	1.25%	20,109
Jun 15, 2026	43.50	43.50	37.10	37.55	37.55	0.11%	37,683
Jun 12, 2026	34.38	39.00	33.50	37.51	37.51	12.00%	45,429
Jun 11, 2026	35.70	35.70	32.51	33.49	33.49	-4.23%	52,711
Jun 10, 2026	36.50	37.50	34.58	34.97	34.97	-3.05%	52,461
Jun 9, 2026	36.88	37.00	35.78	36.07	36.07	1.29%	9,314
Jun 8, 2026	36.48	37.44	35.19	35.61	35.61	-2.86%	12,060
Jun 5, 2026	37.50	38.30	36.31	36.66	36.66	-1.66%	11,056
Jun 4, 2026	37.10	37.58	36.80	37.28	37.28	0.27%	6,606
Jun 3, 2026	37.48	37.90	37.10	37.18	37.18	-0.80%	8,030
Jun 2, 2026	37.64	38.63	36.63	37.48	37.48	0.05%	6,379
Jun 1, 2026	37.35	38.97	37.35	37.46	37.46	-0.61%	6,525
May 29, 2026	39.77	39.77	37.26	37.69	37.69	-0.79%	8,543
May 27, 2026	38.75	38.75	37.75	37.99	37.99	-0.24%	18,100
May 26, 2026	39.75	39.75	37.75	38.08	38.08	-0.88%	15,633
May 25, 2026	39.88	40.00	38.13	38.42	38.42	-1.16%	65,494
May 22, 2026	38.80	39.55	38.64	38.87	38.87	-0.18%	14,955
May 21, 2026	38.44	39.28	38.44	38.94	38.94	1.30%	21,325
May 20, 2026	40.45	40.45	38.01	38.44	38.44	-4.21%	42,176
May 19, 2026	40.95	40.95	39.27	40.13	40.13	1.96%	116,936
May 18, 2026	38.25	41.65	37.70	39.36	39.36	7.39%	459,888
May 15, 2026	39.10	39.10	36.00	36.65	36.65	-6.00%	40,444
May 14, 2026	39.35	39.35	38.39	38.99	38.99	1.12%	19,771
May 13, 2026	38.04	40.00	37.11	38.56	38.56	1.37%	49,177
May 12, 2026	39.30	39.30	37.80	38.04	38.04	-2.01%	28,840
May 11, 2026	39.99	39.99	37.50	38.82	38.82	-1.99%	39,937