NSE:STALLION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	198.90	201.95	195.00	197.98	-	-0.02%	1,283,160
Jun 22, 2026	190.00	205.30	187.50	198.01	198.01	4.92%	5,154,619
Jun 19, 2026	192.00	194.42	185.01	188.73	188.73	-1.39%	1,606,745
Jun 18, 2026	188.98	196.00	188.98	191.39	191.39	1.80%	1,393,741
Jun 17, 2026	193.20	194.74	186.97	188.00	188.00	-2.30%	1,077,135
Jun 16, 2026	195.00	202.00	191.53	192.42	192.42	-0.30%	2,193,530
Jun 15, 2026	188.95	196.97	186.05	193.00	193.00	5.15%	2,430,852
Jun 12, 2026	176.59	184.70	176.59	183.55	183.55	6.40%	1,288,362
Jun 11, 2026	179.88	184.75	170.58	172.51	172.51	-4.52%	1,727,739
Jun 10, 2026	188.45	189.60	178.80	180.68	180.68	-3.30%	990,867
Jun 9, 2026	181.22	188.90	178.50	186.84	186.84	4.54%	1,515,753
Jun 8, 2026	186.00	188.00	176.20	178.73	178.73	-5.88%	1,858,807
Jun 5, 2026	195.00	197.46	187.21	189.90	189.90	-1.82%	1,591,903
Jun 4, 2026	195.95	197.86	191.61	193.42	193.42	-0.04%	3,057,678
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