STL Global Limited (NSE:SGL)
India · Delayed Price · Currency is INR 9.29
-0.44 (-4.52%)
Nov 9, 2026, 3:29 PM IST
STL Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.43 | 9.70 | 9.21 | 9.29 | 9.29 | -4.52% | 2,157 |
| Nov 8, 2026 | 9.44 | 9.80 | 9.01 | 9.73 | 9.73 | 7.63% | 1,447 |
| Nov 6, 2026 | 8.98 | 9.31 | 8.90 | 9.04 | 9.04 | 0.22% | 1,903 |
| Nov 5, 2026 | 8.90 | 9.39 | 8.90 | 9.02 | 9.02 | - | 6,459 |
| Nov 4, 2026 | 10.69 | 10.69 | 8.50 | 9.02 | 9.02 | 0.33% | 4,926 |
| Nov 3, 2026 | 9.40 | 9.40 | 8.91 | 8.99 | 8.99 | -4.46% | 3,562 |
| Nov 2, 2026 | 9.46 | 9.46 | 9.17 | 9.41 | 9.41 | -0.53% | 1,157 |
| Oct 30, 2026 | 9.10 | 9.75 | 9.05 | 9.46 | 9.46 | 4.42% | 10,223 |
| Oct 29, 2026 | 9.28 | 9.28 | 8.83 | 9.06 | 9.06 | -0.11% | 3,771 |
| Oct 28, 2026 | 8.67 | 9.68 | 8.67 | 9.07 | 9.07 | -2.26% | 2,786 |
| Oct 27, 2026 | 9.16 | 9.58 | 9.10 | 9.28 | 9.28 | 3.46% | 2,500 |
| Oct 26, 2026 | 8.89 | 9.27 | 8.89 | 8.97 | 8.97 | 0.90% | 1,368 |
| Oct 23, 2026 | 9.63 | 9.63 | 8.66 | 8.89 | 8.89 | -7.30% | 9,799 |
| Oct 22, 2026 | 9.75 | 9.75 | 9.32 | 9.59 | 9.59 | 0.31% | 2,487 |
| Oct 21, 2026 | 9.38 | 9.91 | 8.91 | 9.56 | 9.56 | 1.92% | 2,200 |
| Oct 19, 2026 | 9.60 | 10.38 | 9.31 | 9.38 | 9.38 | -1.88% | 1,473 |
| Oct 16, 2026 | 9.90 | 9.98 | 9.30 | 9.56 | 9.56 | -0.62% | 5,390 |
| Oct 15, 2026 | 9.53 | 10.20 | 9.31 | 9.62 | 9.62 | 0.94% | 12,609 |
| Oct 14, 2026 | 9.93 | 9.93 | 9.46 | 9.53 | 9.53 | -1.85% | 3,890 |
| Oct 13, 2026 | 9.01 | 10.00 | 9.01 | 9.71 | 9.71 | 2.32% | 13,102 |
| Oct 12, 2026 | 9.66 | 9.66 | 9.31 | 9.49 | 9.49 | - | 3,889 |
| Oct 9, 2026 | 9.30 | 9.64 | 9.03 | 9.49 | 9.49 | 3.83% | 19,327 |
| Oct 8, 2026 | 9.12 | 9.39 | 9.12 | 9.14 | 9.14 | 0.55% | 19,692 |
| Oct 7, 2026 | 8.65 | 9.27 | 8.61 | 9.09 | 9.09 | 3.30% | 13,291 |
| Oct 6, 2026 | 9.35 | 9.35 | 8.61 | 8.80 | 8.80 | -0.45% | 4,518 |
| Oct 5, 2026 | 8.56 | 8.84 | 8.56 | 8.84 | 8.84 | 4.00% | 22,642 |
| Oct 1, 2026 | 8.56 | 8.80 | 8.49 | 8.50 | 8.50 | -0.70% | 13,676 |
| Sep 30, 2026 | 9.43 | 9.43 | 8.42 | 8.56 | 8.56 | -8.45% | 84,208 |
| Sep 29, 2026 | 9.55 | 9.55 | 8.85 | 9.35 | 9.35 | 2.52% | 13,277 |
| Sep 28, 2026 | 9.64 | 9.64 | 8.68 | 9.12 | 9.12 | 1.00% | 10,634 |
| Sep 25, 2026 | 10.18 | 10.18 | 8.90 | 9.03 | 9.03 | -7.95% | 64,242 |
| Sep 24, 2026 | 8.93 | 9.82 | 8.88 | 9.81 | 9.81 | 9.85% | 54,123 |
| Sep 23, 2026 | 9.07 | 9.64 | 8.56 | 8.93 | 8.93 | -1.54% | 16,455 |
| Sep 22, 2026 | 9.67 | 9.74 | 9.00 | 9.07 | 9.07 | -3.82% | 6,143 |
| Sep 21, 2026 | 9.24 | 9.98 | 9.24 | 9.43 | 9.43 | 0.86% | 6,094 |
| Sep 18, 2026 | 9.68 | 9.79 | 9.17 | 9.35 | 9.35 | -3.41% | 7,236 |
| Sep 17, 2026 | 9.62 | 10.21 | 9.00 | 9.68 | 9.68 | 0.41% | 29,470 |
| Sep 16, 2026 | 10.02 | 10.02 | 9.40 | 9.64 | 9.64 | -1.83% | 5,093 |
| Sep 15, 2026 | 9.82 | 10.01 | 9.75 | 9.82 | 9.82 | 0.92% | 6,382 |
| Sep 11, 2026 | 9.86 | 10.22 | 9.67 | 9.73 | 9.73 | -1.72% | 8,778 |
| Sep 10, 2026 | 10.32 | 10.32 | 9.87 | 9.90 | 9.90 | -1.69% | 11,807 |
| Sep 9, 2026 | 10.06 | 10.33 | 9.81 | 10.07 | 10.07 | 2.03% | 33,380 |
| Sep 8, 2026 | 10.03 | 10.39 | 9.75 | 9.87 | 9.87 | 0.41% | 2,966 |
| Sep 7, 2026 | 10.00 | 10.30 | 9.82 | 9.83 | 9.83 | -2.19% | 3,686 |
| Sep 4, 2026 | 10.31 | 10.31 | 9.93 | 10.05 | 10.05 | -2.05% | 2,432 |
| Sep 3, 2026 | 10.95 | 10.95 | 10.12 | 10.26 | 10.26 | 0.49% | 4,756 |
| Sep 2, 2026 | 10.21 | 10.94 | 10.11 | 10.21 | 10.21 | -0.97% | 3,454 |
| Sep 1, 2026 | 10.11 | 10.55 | 10.03 | 10.31 | 10.31 | -0.77% | 4,228 |
| Aug 31, 2026 | 10.13 | 10.61 | 10.13 | 10.39 | 10.39 | 2.67% | 5,327 |
| Aug 28, 2026 | 9.75 | 10.46 | 9.75 | 10.12 | 10.12 | 0.80% | 3,436 |