STL Global Limited (NSE:SGL)
India · Delayed Price · Currency is INR 9.35
0.00 (2.52%)
Sep 29, 2026, 3:31 PM IST
STL Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 10.08 | 10.48 | 9.88 | 10.04 | 10.04 | 0.10% | 8,802 |
| Aug 26, 2026 | 10.17 | 10.44 | 9.99 | 10.03 | 10.03 | -4.29% | 2,418 |
| Aug 25, 2026 | 10.12 | 10.51 | 9.95 | 10.48 | 10.48 | 3.76% | 19,644 |
| Aug 24, 2026 | 10.09 | 10.30 | 10.09 | 10.10 | 10.10 | 3.06% | 24,133 |
| Aug 21, 2026 | 9.51 | 9.98 | 9.51 | 9.80 | 9.80 | 0.82% | 1,837 |
| Aug 20, 2026 | 9.62 | 9.97 | 9.62 | 9.72 | 9.72 | -0.41% | 2,414 |
| Aug 19, 2026 | 9.85 | 9.95 | 9.61 | 9.76 | 9.76 | -0.51% | 2,041 |
| Aug 18, 2026 | 9.65 | 9.95 | 9.60 | 9.81 | 9.81 | -1.01% | 2,558 |
| Aug 17, 2026 | 9.62 | 9.96 | 9.62 | 9.91 | 9.91 | 1.85% | 2,004 |
| Aug 14, 2026 | 9.98 | 9.98 | 9.67 | 9.73 | 9.73 | -0.10% | 2,964 |
| Aug 13, 2026 | 9.91 | 10.14 | 9.51 | 9.74 | 9.74 | -1.72% | 3,092 |
| Aug 12, 2026 | 9.95 | 10.19 | 9.75 | 9.91 | 9.91 | 0.41% | 2,041 |
| Aug 11, 2026 | 9.87 | 10.05 | 9.77 | 9.87 | 9.87 | - | 2,722 |
| Aug 10, 2026 | 10.15 | 10.15 | 9.65 | 9.87 | 9.87 | -3.14% | 7,662 |
| Aug 7, 2026 | 9.96 | 10.74 | 9.51 | 10.19 | 10.19 | 2.72% | 40,514 |
| Aug 6, 2026 | 10.15 | 10.15 | 9.70 | 9.92 | 9.92 | 1.54% | 19,902 |
| Aug 5, 2026 | 9.90 | 9.90 | 9.73 | 9.77 | 9.77 | -0.81% | 2,735 |
| Aug 4, 2026 | 10.00 | 10.00 | 9.84 | 9.85 | 9.85 | -0.30% | 1,969 |
| Aug 3, 2026 | 10.02 | 10.12 | 9.70 | 9.88 | 9.88 | 0.61% | 1,960 |
| Jul 31, 2026 | 9.79 | 9.99 | 9.79 | 9.82 | 9.82 | -0.10% | 2,096 |
| Jul 30, 2026 | 9.88 | 10.15 | 9.80 | 9.83 | 9.83 | -0.41% | 3,166 |
| Jul 29, 2026 | 9.71 | 9.98 | 9.65 | 9.87 | 9.87 | 1.54% | 1,908 |
| Jul 28, 2026 | 9.86 | 10.08 | 9.63 | 9.72 | 9.72 | -1.42% | 5,393 |
| Jul 27, 2026 | 9.75 | 10.49 | 9.75 | 9.86 | 9.86 | 1.23% | 8,368 |
| Jul 24, 2026 | 9.86 | 9.94 | 9.63 | 9.74 | 9.74 | -1.22% | 6,788 |
| Jul 23, 2026 | 9.99 | 10.16 | 9.84 | 9.86 | 9.86 | -1.30% | 1,449 |
| Jul 22, 2026 | 9.84 | 10.22 | 9.84 | 9.99 | 9.99 | 1.11% | 7,564 |
| Jul 21, 2026 | 10.02 | 10.33 | 9.85 | 9.88 | 9.88 | -0.50% | 22,126 |