NSE:STCINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	120.79	124.20	119.10	120.00	-	-0.46%	69,291
Apr 27, 2026	120.90	122.72	120.26	120.55	120.55	1.03%	65,172
Apr 24, 2026	123.99	123.99	118.70	119.32	119.32	-2.49%	38,606
Apr 23, 2026	123.45	124.80	121.70	122.37	122.37	-0.32%	41,584
Apr 22, 2026	120.75	126.90	120.21	122.76	122.76	2.15%	221,282
Apr 21, 2026	121.60	123.00	119.70	120.18	120.18	-0.46%	48,569
Apr 20, 2026	124.40	124.50	120.31	120.73	120.73	-2.60%	100,130
Apr 17, 2026	118.70	134.86	118.19	123.95	123.95	5.71%	1,348,251
Apr 16, 2026	117.00	121.40	115.85	117.25	117.25	1.63%	188,661
Apr 15, 2026	115.25	116.75	114.00	115.37	115.37	2.90%	73,542
Apr 13, 2026	111.00	113.80	108.81	112.12	112.12	-1.08%	47,267
Apr 10, 2026	113.58	116.50	112.77	113.34	113.34	1.22%	56,577
Apr 9, 2026	111.90	115.02	111.39	111.97	111.97	0.51%	56,942
Apr 8, 2026	109.55	114.80	109.55	111.40	111.40	3.22%	57,373
Apr 7, 2026	104.99	115.00	104.13	107.93	107.93	3.44%	192,574
Apr 6, 2026	105.00	105.75	103.42	104.34	104.34	0.34%	39,700
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