NSE:STALLION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	148.55	152.00	132.25	139.96	139.96	-4.98%	3,123,246
May 12, 2026	152.34	156.34	146.50	147.29	147.29	-3.31%	945,579
May 11, 2026	159.46	159.46	150.10	152.34	152.34	-5.35%	1,000,700
May 8, 2026	166.25	166.90	157.30	160.95	160.95	-3.33%	895,083
May 7, 2026	165.80	169.80	163.41	166.49	166.49	1.51%	1,259,993
May 6, 2026	159.80	165.00	158.50	164.01	164.01	4.02%	1,203,733
May 5, 2026	159.95	160.50	155.50	157.67	157.67	-1.28%	564,380
May 4, 2026	151.15	164.78	151.15	159.71	159.71	6.44%	2,104,313
Apr 30, 2026	153.75	154.60	144.80	150.04	150.04	-3.39%	1,175,241
Apr 29, 2026	160.45	162.80	154.00	155.30	155.30	-3.21%	1,282,105
Apr 28, 2026	161.20	167.00	157.29	160.45	160.45	-0.13%	1,765,734
Apr 27, 2026	159.00	164.27	157.54	160.66	160.66	1.81%	1,108,546
Apr 24, 2026	160.40	161.45	155.00	157.81	157.81	-1.08%	889,947
Apr 23, 2026	161.00	162.80	157.80	159.54	159.54	-2.07%	1,072,466
Apr 22, 2026	162.44	167.80	162.00	162.92	162.92	0.30%	1,667,266
Apr 21, 2026	156.67	169.50	155.01	162.44	162.44	4.72%	3,448,306
Apr 20, 2026	162.40	162.40	153.50	155.12	155.12	-3.05%	2,229,191
Apr 17, 2026	148.01	166.99	147.76	160.00	160.00	8.82%	4,609,752
Apr 16, 2026	144.00	149.30	140.11	147.03	147.03	3.08%	2,091,671
Apr 15, 2026	146.79	147.41	141.00	142.63	142.63	1.29%	1,691,785
Apr 13, 2026	132.20	145.32	130.00	140.81	140.81	2.84%	2,510,394
Apr 10, 2026	131.88	143.30	129.81	136.92	136.92	4.34%	2,688,866
Apr 9, 2026	135.17	138.40	130.58	131.23	131.23	-2.91%	1,676,057
Apr 8, 2026	128.45	141.37	126.71	135.17	135.17	11.33%	5,484,658
Apr 7, 2026	116.64	122.47	116.64	121.41	121.41	4.09%	2,120,715
Apr 6, 2026	111.31	117.34	110.10	116.64	116.64	4.37%	1,421,832
Apr 2, 2026	104.75	112.32	102.65	111.76	111.76	4.47%	1,230,615
Apr 1, 2026	106.90	107.59	104.45	106.98	106.98	4.40%	455,270
Mar 30, 2026	104.00	109.90	101.55	102.47	102.47	-3.06%	1,082,256
Mar 27, 2026	110.00	110.01	105.12	105.70	105.70	-4.44%	2,097,395
Mar 25, 2026	109.51	113.29	109.51	110.61	110.61	1.19%	621,318
Mar 24, 2026	110.10	111.00	104.92	109.31	109.31	0.32%	1,217,797
Mar 23, 2026	110.80	111.99	108.96	108.96	108.96	-5.00%	548,652
Mar 20, 2026	114.75	117.49	112.41	114.69	114.69	2.05%	809,021
Mar 19, 2026	115.93	115.93	112.39	112.39	112.39	-5.00%	811,380
Mar 18, 2026	114.90	119.48	114.90	118.30	118.30	3.69%	920,076
Mar 17, 2026	115.80	118.90	113.31	114.09	114.09	0.59%	1,015,149
Mar 16, 2026	110.10	114.00	107.52	113.42	113.42	3.70%	991,851
Mar 13, 2026	114.70	117.39	109.18	109.37	109.37	-4.83%	2,093,907
Mar 12, 2026	109.44	115.00	104.65	114.92	114.92	4.92%	1,761,619
Mar 11, 2026	105.50	111.50	105.00	109.53	109.53	2.47%	2,653,244
Mar 10, 2026	102.39	106.92	99.32	106.89	106.89	4.97%	9,163,749
Mar 9, 2026	101.83	101.83	101.83	101.83	101.83	-4.99%	160,269
Mar 6, 2026	107.18	107.18	107.18	107.18	107.18	-5.00%	214,259
Mar 5, 2026	112.82	112.82	112.82	112.82	112.82	-4.99%	311,810
Mar 4, 2026	118.75	122.49	118.75	118.75	118.75	-4.99%	751,799
Mar 2, 2026	121.45	134.20	121.42	124.99	124.99	-2.21%	2,193,682
Feb 27, 2026	118.01	128.06	117.20	127.81	127.81	4.79%	1,622,722
Feb 26, 2026	128.82	129.58	121.97	121.97	121.97	-4.99%	693,890
Feb 25, 2026	121.00	128.49	120.01	128.38	128.38	4.90%	1,727,751