NSE:STALLION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	179.49	195.02	178.79	193.50	193.50	8.76%	7,695,544
Jun 2, 2026	175.88	182.00	173.25	177.91	177.91	0.68%	1,448,568
Jun 1, 2026	174.37	183.99	174.13	176.70	176.70	1.84%	1,339,271
May 29, 2026	180.73	180.73	171.60	173.50	173.50	-4.00%	1,593,261
May 27, 2026	182.00	185.00	177.31	180.73	180.73	-0.23%	2,205,539
May 26, 2026	176.80	188.60	176.01	181.14	181.14	3.00%	3,228,738
May 25, 2026	169.90	180.00	169.00	175.87	175.87	5.44%	2,903,782
May 22, 2026	170.75	172.73	165.05	166.80	166.80	-1.24%	1,484,038
May 21, 2026	168.90	176.00	166.92	168.89	168.89	2.12%	3,633,459
May 20, 2026	164.98	169.29	160.77	165.39	165.39	-0.22%	3,103,295
May 19, 2026	143.09	167.80	143.09	165.75	165.75	15.84%	9,061,109
May 18, 2026	140.10	143.92	133.01	143.08	143.08	1.47%	1,195,225
May 15, 2026	137.63	145.90	137.00	141.01	141.01	2.46%	1,083,224
May 14, 2026	139.61	142.62	133.71	137.62	137.62	-1.67%	1,415,478
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