STL Global Limited (NSE:SGL)
India · Delayed Price · Currency is INR 14.25
+0.31 (2.22%)
Oct 31, 2025, 3:30 PM IST
STL Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13.93 | 14.10 | 13.61 | 13.94 | 13.94 | 1.01% | 17,459 |
| Oct 29, 2025 | 13.78 | 14.00 | 13.60 | 13.80 | 13.80 | 0.88% | 31,737 |
| Oct 28, 2025 | 14.00 | 14.12 | 13.63 | 13.68 | 13.68 | -1.23% | 26,383 |
| Oct 27, 2025 | 14.02 | 14.38 | 13.73 | 13.85 | 13.85 | -1.63% | 18,317 |
| Oct 24, 2025 | 14.14 | 14.76 | 14.00 | 14.08 | 14.08 | -1.26% | 20,072 |
| Oct 23, 2025 | 14.60 | 14.67 | 14.15 | 14.26 | 14.26 | -0.97% | 14,355 |
| Oct 21, 2025 | 14.19 | 14.68 | 14.19 | 14.40 | 14.40 | 1.48% | 4,854 |
| Oct 20, 2025 | 14.00 | 14.98 | 14.00 | 14.19 | 14.19 | -0.63% | 38,770 |
| Oct 17, 2025 | 14.13 | 14.89 | 14.00 | 14.28 | 14.28 | 1.06% | 36,787 |
| Oct 16, 2025 | 14.90 | 14.90 | 14.02 | 14.13 | 14.13 | -2.42% | 24,212 |
| Oct 15, 2025 | 14.99 | 14.99 | 14.01 | 14.48 | 14.48 | 2.48% | 12,587 |
| Oct 14, 2025 | 14.50 | 14.50 | 13.92 | 14.13 | 14.13 | -0.98% | 9,670 |
| Oct 13, 2025 | 14.49 | 14.78 | 13.90 | 14.27 | 14.27 | -0.90% | 15,125 |
| Oct 10, 2025 | 14.24 | 14.86 | 14.24 | 14.40 | 14.40 | 1.12% | 30,188 |
| Oct 9, 2025 | 14.91 | 14.91 | 13.50 | 14.24 | 14.24 | -4.94% | 42,021 |
| Oct 8, 2025 | 14.37 | 15.37 | 14.37 | 14.98 | 14.98 | 2.46% | 30,879 |
| Oct 7, 2025 | 15.15 | 15.15 | 14.51 | 14.62 | 14.62 | -0.41% | 11,537 |
| Oct 6, 2025 | 14.65 | 15.78 | 14.47 | 14.68 | 14.68 | -5.53% | 48,826 |
| Oct 3, 2025 | 15.25 | 15.88 | 15.21 | 15.54 | 15.54 | 1.90% | 25,849 |
| Oct 1, 2025 | 15.85 | 15.85 | 15.00 | 15.25 | 15.25 | -0.46% | 24,960 |
| Sep 30, 2025 | 15.94 | 15.99 | 15.16 | 15.32 | 15.32 | -0.20% | 33,796 |
| Sep 29, 2025 | 15.26 | 16.84 | 15.00 | 15.35 | 15.35 | 0.66% | 38,447 |
| Sep 26, 2025 | 15.89 | 15.89 | 15.11 | 15.25 | 15.25 | -3.05% | 50,014 |
| Sep 25, 2025 | 16.64 | 17.24 | 15.50 | 15.73 | 15.73 | -5.47% | 62,172 |
| Sep 24, 2025 | 17.69 | 17.99 | 16.20 | 16.64 | 16.64 | -8.12% | 178,825 |
| Sep 23, 2025 | 18.80 | 20.79 | 17.55 | 18.11 | 18.11 | 1.40% | 2,213,137 |
| Sep 22, 2025 | 16.00 | 17.98 | 14.50 | 17.86 | 17.86 | 19.15% | 295,020 |
| Sep 19, 2025 | 14.94 | 15.65 | 14.94 | 14.99 | 14.99 | - | 9,633 |
| Sep 18, 2025 | 15.40 | 15.54 | 14.50 | 14.99 | 14.99 | -0.33% | 10,885 |
| Sep 17, 2025 | 15.04 | 15.04 | 14.97 | 15.04 | 15.04 | 4.95% | 21,806 |
| Sep 16, 2025 | 13.75 | 14.33 | 13.75 | 14.33 | 14.33 | 4.98% | 17,736 |
| Sep 15, 2025 | 13.54 | 13.79 | 13.16 | 13.65 | 13.65 | 1.26% | 10,586 |
| Sep 12, 2025 | 13.49 | 13.88 | 13.26 | 13.48 | 13.48 | -0.07% | 1,563 |
| Sep 11, 2025 | 13.68 | 13.68 | 13.30 | 13.49 | 13.49 | -2.74% | 15,243 |
| Sep 10, 2025 | 13.60 | 14.33 | 13.23 | 13.87 | 13.87 | -0.43% | 13,183 |
| Sep 9, 2025 | 14.00 | 14.00 | 13.35 | 13.93 | 13.93 | -0.50% | 1,754 |
| Sep 8, 2025 | 14.59 | 14.59 | 13.65 | 14.00 | 14.00 | -1.75% | 7,098 |
| Sep 5, 2025 | 13.40 | 14.39 | 13.40 | 14.25 | 14.25 | 2.30% | 5,308 |
| Sep 4, 2025 | 13.50 | 14.11 | 13.12 | 13.93 | 13.93 | 3.65% | 5,163 |
| Sep 3, 2025 | 12.80 | 13.89 | 12.80 | 13.44 | 13.44 | 1.59% | 10,070 |
| Sep 2, 2025 | 13.60 | 13.79 | 13.21 | 13.23 | 13.23 | -1.27% | 4,411 |
| Sep 1, 2025 | 13.98 | 13.98 | 13.21 | 13.40 | 13.40 | -2.62% | 2,870 |
| Aug 29, 2025 | 13.83 | 13.83 | 13.00 | 13.76 | 13.76 | 3.23% | 3,659 |
| Aug 28, 2025 | 13.06 | 14.07 | 12.84 | 13.33 | 13.33 | -0.52% | 12,492 |
| Aug 26, 2025 | 13.43 | 13.83 | 13.31 | 13.40 | 13.40 | -0.22% | 411 |
| Aug 25, 2025 | 13.83 | 13.90 | 13.26 | 13.43 | 13.43 | -0.52% | 1,895 |
| Aug 22, 2025 | 13.05 | 13.65 | 13.05 | 13.50 | 13.50 | 2.97% | 2,240 |
| Aug 21, 2025 | 13.50 | 13.60 | 13.11 | 13.11 | 13.11 | -2.89% | 597 |
| Aug 20, 2025 | 13.72 | 13.72 | 12.96 | 13.50 | 13.50 | 2.27% | 4,424 |
| Aug 19, 2025 | 13.45 | 13.45 | 13.20 | 13.20 | 13.20 | -0.30% | 4,303 |