STL Global Limited (NSE:SGL)
India · Delayed Price · Currency is INR 13.62
+0.18 (1.34%)
Aug 1, 2025, 3:29 PM IST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.46 | 13.69 | 13.00 | 13.62 | 13.62 | 1.34% | 14,138 |
| Jul 31, 2025 | 13.29 | 13.80 | 13.29 | 13.44 | 13.44 | -3.93% | 12,125 |
| Jul 30, 2025 | 14.06 | 14.06 | 13.80 | 13.99 | 13.99 | -0.57% | 1,903 |
| Jul 29, 2025 | 13.42 | 14.39 | 13.42 | 14.07 | 14.07 | -0.21% | 3,299 |
| Jul 28, 2025 | 14.87 | 14.87 | 13.97 | 14.10 | 14.10 | -4.15% | 4,139 |
| Jul 25, 2025 | 14.79 | 15.00 | 14.21 | 14.71 | 14.71 | -0.61% | 3,955 |
| Jul 24, 2025 | 14.90 | 14.90 | 14.20 | 14.80 | 14.80 | 0.41% | 6,347 |
| Jul 23, 2025 | 15.14 | 15.14 | 14.11 | 14.74 | 14.74 | -0.61% | 18,834 |
| Jul 22, 2025 | 15.30 | 15.49 | 14.72 | 14.83 | 14.83 | -4.32% | 35,068 |
| Jul 21, 2025 | 15.20 | 15.68 | 15.20 | 15.50 | 15.50 | 1.77% | 2,873 |
| Jul 18, 2025 | 15.58 | 15.83 | 15.02 | 15.23 | 15.23 | -1.10% | 5,905 |
| Jul 17, 2025 | 15.52 | 15.87 | 15.40 | 15.40 | 15.40 | -0.77% | 11,540 |
| Jul 16, 2025 | 15.11 | 15.98 | 15.00 | 15.52 | 15.52 | -1.71% | 6,860 |
| Jul 15, 2025 | 15.30 | 15.88 | 15.30 | 15.79 | 15.79 | 0.89% | 16,325 |
| Jul 14, 2025 | 15.59 | 15.97 | 15.05 | 15.65 | 15.65 | -0.89% | 2,974 |
| Jul 11, 2025 | 15.55 | 15.99 | 15.30 | 15.79 | 15.79 | -0.75% | 1,818 |
| Jul 10, 2025 | 16.03 | 16.03 | 15.54 | 15.91 | 15.91 | 1.21% | 4,701 |
| Jul 9, 2025 | 15.73 | 15.73 | 15.50 | 15.72 | 15.72 | -0.51% | 4,588 |
| Jul 8, 2025 | 15.55 | 16.00 | 15.55 | 15.80 | 15.80 | 0.89% | 2,935 |
| Jul 7, 2025 | 15.95 | 16.00 | 15.50 | 15.66 | 15.66 | -2.25% | 3,865 |
| Jul 4, 2025 | 15.67 | 16.40 | 15.25 | 16.02 | 16.02 | 2.17% | 20,859 |
| Jul 3, 2025 | 15.98 | 15.98 | 15.55 | 15.68 | 15.68 | -1.57% | 7,255 |
| Jul 2, 2025 | 15.55 | 16.48 | 15.49 | 15.93 | 15.93 | -0.25% | 16,545 |
| Jul 1, 2025 | 15.90 | 15.99 | 15.76 | 15.97 | 15.97 | -0.13% | 5,579 |
| Jun 30, 2025 | 15.71 | 16.20 | 15.71 | 15.99 | 15.99 | 0.63% | 7,032 |
| Jun 27, 2025 | 15.68 | 16.24 | 15.68 | 15.89 | 15.89 | -0.69% | 12,408 |
| Jun 26, 2025 | 16.55 | 16.55 | 15.51 | 16.00 | 16.00 | -0.62% | 8,002 |
| Jun 25, 2025 | 15.45 | 16.35 | 15.45 | 16.10 | 16.10 | 2.22% | 18,921 |
| Jun 24, 2025 | 16.55 | 16.58 | 15.61 | 15.75 | 15.75 | -2.48% | 14,417 |
| Jun 23, 2025 | 15.31 | 16.40 | 15.11 | 16.15 | 16.15 | 3.39% | 19,258 |
| Jun 20, 2025 | 16.00 | 16.30 | 15.00 | 15.62 | 15.62 | - | 11,238 |
| Jun 19, 2025 | 16.80 | 16.92 | 15.30 | 15.62 | 15.62 | -6.02% | 98,446 |
| Jun 18, 2025 | 18.16 | 18.45 | 16.51 | 16.62 | 16.62 | -8.48% | 241,733 |
| Jun 17, 2025 | 18.20 | 20.30 | 17.55 | 18.16 | 18.16 | 6.14% | 2,068,324 |
| Jun 16, 2025 | 15.55 | 17.49 | 15.20 | 17.11 | 17.11 | 9.54% | 204,439 |
| Jun 13, 2025 | 15.50 | 15.98 | 15.20 | 15.62 | 15.62 | 0.64% | 10,691 |
| Jun 12, 2025 | 15.95 | 16.28 | 15.44 | 15.52 | 15.52 | -2.57% | 19,063 |
| Jun 11, 2025 | 15.61 | 16.46 | 15.61 | 15.93 | 15.93 | 0.57% | 11,946 |
| Jun 10, 2025 | 16.80 | 16.80 | 15.26 | 15.84 | 15.84 | -2.40% | 18,619 |
| Jun 9, 2025 | 16.36 | 16.98 | 16.09 | 16.23 | 16.23 | -0.79% | 15,443 |
| Jun 6, 2025 | 16.62 | 16.95 | 16.32 | 16.36 | 16.36 | -1.27% | 42,692 |
| Jun 5, 2025 | 15.15 | 16.99 | 15.15 | 16.57 | 16.57 | 5.74% | 131,701 |
| Jun 4, 2025 | 16.22 | 16.25 | 15.50 | 15.67 | 15.67 | -2.55% | 10,496 |
| Jun 3, 2025 | 15.10 | 17.20 | 15.10 | 16.08 | 16.08 | 5.86% | 106,672 |
| Jun 2, 2025 | 15.51 | 15.99 | 15.10 | 15.19 | 15.19 | -2.13% | 37,457 |
| May 30, 2025 | 16.60 | 16.99 | 15.23 | 15.52 | 15.52 | -5.13% | 159,215 |
| May 29, 2025 | 14.90 | 16.88 | 14.00 | 16.36 | 16.36 | 15.54% | 455,810 |
| May 28, 2025 | 15.27 | 15.27 | 13.51 | 14.16 | 14.16 | -5.28% | 41,712 |
| May 27, 2025 | 14.80 | 15.25 | 14.63 | 14.95 | 14.95 | 0.07% | 5,489 |
| May 26, 2025 | 14.11 | 15.70 | 14.11 | 14.94 | 14.94 | 0.47% | 60,018 |