Skip to main content
logo
The State Trading Corporation of India Limited (NSE:STCINDIA)
India flag India · Delayed Price · Currency is INR
118.00
-2.72 (-2.25%)
Feb 19, 2026, 3:30 PM IST

NSE:STCINDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026122.79122.79120.31120.72120.72-0.21%11,205
Feb 17, 2026120.60123.09120.00120.97120.971.25%48,993
Feb 16, 2026118.90120.59118.86119.48119.480.83%18,850
Feb 13, 2026119.55121.00118.00118.50118.50-0.86%23,917
Feb 12, 2026123.50123.57119.40119.53119.53-1.52%41,239
Feb 11, 2026123.01124.56121.00121.37121.37-2.06%34,772
Feb 10, 2026124.55125.93123.00123.92123.920.09%48,459
Feb 9, 2026122.00125.60122.00123.81123.811.65%84,582
Feb 6, 2026120.90123.80118.51121.80121.801.22%62,730
Feb 5, 2026121.35123.31118.32120.33120.33-1.07%55,999
Feb 4, 2026119.79124.00119.79121.63121.631.03%63,108
Feb 3, 2026124.00126.70119.50120.39120.391.49%53,128
Feb 2, 2026119.00122.59117.00118.62118.620.14%55,966
Feb 1, 2026121.22122.57118.00118.46118.46-1.55%42,189
Jan 30, 2026123.00125.38119.60120.32120.32-2.99%69,780
Jan 29, 2026118.97129.00118.60124.03124.034.61%379,232
Jan 28, 2026115.00122.50115.00118.56118.563.11%195,732
Jan 27, 2026114.99116.94111.32114.98114.981.51%65,108
Jan 23, 2026118.00118.79111.62113.27113.27-3.22%54,205
Jan 22, 2026117.60120.99116.11117.04117.040.74%54,327
Jan 21, 2026120.00121.44115.30116.18116.18-1.54%109,623
Jan 20, 2026127.00128.03117.00118.00118.00-7.17%78,319
Jan 19, 2026127.50132.35125.00127.12127.12-0.47%97,575
Jan 16, 2026131.22132.21127.00127.72127.72-2.67%67,625
Jan 14, 2026126.00134.80125.94131.22131.224.28%668,502
Jan 13, 2026125.10129.00125.10125.84125.840.57%71,054
Jan 12, 2026125.28128.30121.00125.13125.130.39%158,499
Jan 9, 2026130.00130.00123.12124.65124.65-3.77%75,817
Jan 8, 2026133.95135.49128.00129.53129.53-2.94%198,917
Jan 7, 2026125.00138.37124.49133.46133.467.21%1,323,982
Jan 6, 2026127.14128.00124.00124.49124.49-2.08%37,102
Jan 5, 2026128.15129.71126.54127.14127.14-0.79%38,148
Jan 2, 2026125.30130.90124.22128.15128.152.44%220,817
Jan 1, 2026127.30129.28124.51125.10125.10-2.22%62,584
Dec 31, 2025130.07132.72127.27127.94127.94-0.85%78,248
Dec 30, 2025133.00135.13128.50129.04129.04-4.15%114,797
Dec 29, 2025131.75140.58131.29134.63134.633.15%683,015
Dec 26, 2025122.80146.29122.72130.52130.527.06%2,149,008
Dec 24, 2025123.50127.75121.05121.91121.91-0.98%101,272
Dec 23, 2025124.90127.60122.80123.12123.12-0.89%125,006
Dec 22, 2025118.00126.00117.99124.22124.225.72%150,202
Dec 19, 2025116.15119.50116.00117.50117.501.67%29,255
Dec 18, 2025115.75119.59114.15115.57115.57-1.67%48,330
Dec 17, 2025118.00121.67117.02117.53117.53-0.84%19,353
Dec 16, 2025121.99121.99118.02118.53118.53-2.11%15,716
Dec 15, 2025123.33123.33120.05121.08121.08-1.04%27,982
Dec 12, 2025118.00129.10117.95122.35122.355.07%413,679
Dec 11, 2025117.00119.48114.03116.45116.45-0.76%81,743
Dec 10, 2025111.80127.50110.89117.34117.346.98%953,596
Dec 9, 2025106.85111.99105.00109.68109.682.65%50,015