Skip to main content
logo
The State Trading Corporation of India Limited (NSE:STCINDIA)
India flag India · Delayed Price · Currency is INR
118.90
-0.67 (-0.56%)
Jul 22, 2026, 3:29 PM IST

NSE:STCINDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 2026120.35120.35117.83118.36118.36-1.01%19,919
Jul 21, 2026120.84121.49119.10119.57119.570.18%20,115
Jul 20, 2026120.90121.99119.00119.36119.36-0.70%47,310
Jul 17, 2026120.50121.08119.10120.20120.20-0.56%15,792
Jul 16, 2026122.02122.50120.15120.88120.88-0.22%22,136
Jul 15, 2026122.78124.40120.77121.15121.15-0.01%33,266
Jul 14, 2026122.90123.15120.50121.16121.16-1.50%23,030
Jul 13, 2026121.00123.75121.00123.00123.000.53%18,185
Jul 10, 2026123.00125.90121.10122.35122.350.64%77,120
Jul 9, 2026119.19124.50119.19121.57121.572.50%90,195
Jul 8, 2026122.39124.39118.21118.61118.61-3.09%71,464
Jul 7, 2026125.67125.67122.00122.39122.39-1.83%38,094
Jul 6, 2026126.90127.89124.13124.67124.67-1.31%29,202
Jul 3, 2026128.12129.98125.90126.33126.33-1.30%54,621
Jul 2, 2026128.40128.99126.80127.99127.990.62%46,086
Jul 1, 2026127.34130.49126.50127.20127.20-0.06%76,162
Jun 30, 2026129.08132.60126.51127.27127.27-0.67%143,737
Jun 29, 2026130.00130.52127.23128.13128.13-0.91%47,210
Jun 25, 2026134.50134.50128.25129.31129.31-3.31%82,639
Jun 24, 2026133.15136.85132.00133.74133.740.53%99,674
Jun 23, 2026132.40138.60132.20133.04133.040.85%217,480
Jun 22, 2026135.95140.37131.25131.92131.92-2.96%265,977
Jun 19, 2026135.10138.99134.00135.95135.950.14%187,058
Jun 18, 2026145.00146.40134.91135.76135.76-6.43%525,068
Jun 17, 2026127.60150.00126.69145.09145.0913.58%3,239,198
Jun 16, 2026125.55132.80125.48127.74127.742.72%846,978
Jun 15, 2026123.00128.90120.06124.36124.365.16%426,903
Jun 12, 2026114.80122.50114.71118.26118.264.70%247,476
Jun 11, 2026117.92118.01112.11112.95112.95-4.08%86,848
Jun 10, 2026121.83122.78117.00117.75117.75-2.86%26,372
Jun 9, 2026119.06122.58119.06121.22121.221.82%38,434
Jun 8, 2026120.00121.21119.00119.05119.05-2.39%38,084
Jun 5, 2026124.00126.59121.00121.97121.97-1.21%70,354
Jun 4, 2026119.30130.90119.30123.47123.472.93%543,899
Jun 3, 2026118.10121.44118.01119.95119.951.33%44,845
Jun 2, 2026117.90120.60115.20118.38118.380.66%33,320
Jun 1, 2026120.00123.50116.50117.60117.60-2.17%36,976
May 29, 2026124.87124.94119.40120.21120.21-2.33%45,580
May 27, 2026119.00126.60117.82123.08123.084.58%269,858
May 26, 2026117.30121.00117.00117.69117.691.11%80,927
May 25, 2026116.99118.65115.95116.40116.400.68%32,506
May 22, 2026115.64118.90115.21115.61115.61-0.06%42,444
May 21, 2026116.89117.78115.50115.68115.68-0.03%10,107
May 20, 2026115.00118.88114.85115.72115.72-0.46%37,694
May 19, 2026112.94119.70112.94116.25116.252.93%91,925
May 18, 2026114.00115.79112.15112.94112.94-2.00%21,615
May 15, 2026116.10117.35115.05115.24115.24-1.11%16,751
May 14, 2026117.05117.86115.07116.53116.530.11%15,346
May 13, 2026115.05118.80115.00116.40116.401.86%21,239
May 12, 2026119.95119.95113.87114.27114.27-4.35%42,524