NSE:SCANSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	39.65	40.00	38.30	39.61	39.61	3.15%	116,024
May 7, 2026	37.06	40.25	37.06	38.40	38.40	1.53%	89,415
May 6, 2026	35.48	38.00	35.33	37.82	37.82	4.48%	64,246
May 5, 2026	35.86	36.98	35.28	36.20	36.20	0.53%	6,524
May 4, 2026	35.70	36.94	34.40	36.01	36.01	0.87%	8,994
Apr 30, 2026	38.50	38.50	35.00	35.70	35.70	-1.52%	24,795
Apr 29, 2026	35.40	37.90	35.40	36.25	36.25	-	19,616
Apr 28, 2026	38.50	38.50	34.50	36.25	36.25	-6.09%	51,927
Apr 27, 2026	37.50	40.00	37.00	38.60	38.60	5.03%	112,400
Apr 24, 2026	35.60	38.25	35.00	36.75	36.75	3.52%	99,659
Apr 23, 2026	34.00	35.95	33.45	35.50	35.50	4.87%	48,215
Apr 22, 2026	34.00	34.90	32.75	33.85	33.85	-0.59%	12,738