NSE:STCINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	103.17	104.51	101.01	103.99	103.99	0.79%	36,072
Apr 1, 2026	107.90	107.90	101.85	103.17	103.17	5.47%	39,764
Mar 30, 2026	100.00	101.99	97.04	97.82	97.82	-1.34%	40,630
Mar 27, 2026	104.00	104.70	97.92	99.15	99.15	-5.66%	76,747
Mar 25, 2026	105.15	107.69	104.51	105.10	105.10	0.83%	39,988
Mar 24, 2026	103.45	107.80	101.10	104.24	104.24	3.70%	80,300
Mar 23, 2026	105.80	105.80	99.10	100.52	100.52	-6.42%	64,750
Mar 20, 2026	107.70	113.70	106.21	107.42	107.42	0.33%	113,763
Mar 19, 2026	112.50	112.50	105.00	107.07	107.07	-6.51%	232,394
Mar 18, 2026	99.10	120.74	99.10	114.53	114.53	13.82%	2,612,995
Mar 17, 2026	101.25	102.35	99.41	100.62	100.62	-0.22%	33,033
Mar 16, 2026	102.95	103.00	98.68	100.84	100.84	-0.66%	42,830
Mar 13, 2026	109.00	109.00	101.00	101.51	101.51	-7.33%	80,581
Mar 12, 2026	108.50	111.85	108.00	109.54	109.54	0.40%	31,705
Mar 11, 2026	110.00	112.11	108.47	109.10	109.10	-0.85%	36,803
Mar 10, 2026	109.00	111.80	108.99	110.03	110.03	2.55%	32,684
Mar 9, 2026	109.00	109.78	106.50	107.29	107.29	-2.10%	59,514
Mar 6, 2026	108.20	112.90	108.20	109.59	109.59	0.29%	26,065
Mar 5, 2026	108.99	113.50	107.35	109.27	109.27	1.82%	47,453
Mar 4, 2026	110.53	110.53	106.51	107.32	107.32	-2.90%	19,115
Mar 2, 2026	112.30	115.68	109.65	110.53	110.53	-5.25%	67,943
Feb 27, 2026	115.41	125.13	115.10	116.65	116.65	1.32%	343,404
Feb 26, 2026	115.52	117.68	115.00	115.13	115.13	-0.80%	28,647
Feb 25, 2026	117.50	118.58	115.50	116.06	116.06	-0.43%	23,586
Feb 24, 2026	119.00	119.00	116.03	116.56	116.56	-1.20%	34,358
Feb 23, 2026	119.26	119.74	117.20	117.98	117.98	0.08%	31,052
Feb 20, 2026	118.70	119.00	116.50	117.88	117.88	0.18%	10,821
Feb 19, 2026	121.98	121.99	116.60	117.67	117.67	-2.53%	17,811
Feb 18, 2026	122.79	122.79	120.31	120.72	120.72	-0.21%	11,205
Feb 17, 2026	120.60	123.09	120.00	120.97	120.97	1.25%	48,993
Feb 16, 2026	118.90	120.59	118.86	119.48	119.48	0.83%	18,850
Feb 13, 2026	119.55	121.00	118.00	118.50	118.50	-0.86%	23,917
Feb 12, 2026	123.50	123.57	119.40	119.53	119.53	-1.52%	41,239
Feb 11, 2026	123.01	124.56	121.00	121.37	121.37	-2.06%	34,772
Feb 10, 2026	124.55	125.93	123.00	123.92	123.92	0.09%	48,459
Feb 9, 2026	122.00	125.60	122.00	123.81	123.81	1.65%	84,582
Feb 6, 2026	120.90	123.80	118.51	121.80	121.80	1.22%	62,730
Feb 5, 2026	121.35	123.31	118.32	120.33	120.33	-1.07%	55,999
Feb 4, 2026	119.79	124.00	119.79	121.63	121.63	1.03%	63,108
Feb 3, 2026	124.00	126.70	119.50	120.39	120.39	1.49%	53,128
Feb 2, 2026	119.00	122.59	117.00	118.62	118.62	0.14%	55,966
Feb 1, 2026	121.22	122.57	118.00	118.46	118.46	-1.55%	42,189
Jan 30, 2026	123.00	125.38	119.60	120.32	120.32	-2.99%	69,780
Jan 29, 2026	118.97	129.00	118.60	124.03	124.03	4.61%	379,232
Jan 28, 2026	115.00	122.50	115.00	118.56	118.56	3.11%	195,732
Jan 27, 2026	114.99	116.94	111.32	114.98	114.98	1.51%	65,108
Jan 23, 2026	118.00	118.79	111.62	113.27	113.27	-3.22%	54,205
Jan 22, 2026	117.60	120.99	116.11	117.04	117.04	0.74%	54,327
Jan 21, 2026	120.00	121.44	115.30	116.18	116.18	-1.54%	109,623
Jan 20, 2026	127.00	128.03	117.00	118.00	118.00	-7.17%	78,319