NSE:STCINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	115.64	118.90	115.21	115.61	115.61	-0.06%	42,444
May 21, 2026	116.89	117.78	115.50	115.68	115.68	-0.03%	10,107
May 20, 2026	115.00	118.88	114.85	115.72	115.72	-0.46%	37,694
May 19, 2026	112.94	119.70	112.94	116.25	116.25	2.93%	91,925
May 18, 2026	114.00	115.79	112.15	112.94	112.94	-2.00%	21,615
May 15, 2026	116.10	117.35	115.05	115.24	115.24	-1.11%	16,751
May 14, 2026	117.05	117.86	115.07	116.53	116.53	0.11%	15,346
May 13, 2026	115.05	118.80	115.00	116.40	116.40	1.86%	21,239
May 12, 2026	119.95	119.95	113.87	114.27	114.27	-4.35%	42,524
May 11, 2026	122.90	122.90	119.05	119.47	119.47	-2.40%	15,722
May 8, 2026	122.90	125.39	121.83	122.41	122.41	-0.16%	53,390
May 7, 2026	120.10	125.10	120.10	122.61	122.61	2.05%	118,156
May 6, 2026	119.90	121.40	118.39	120.15	120.15	1.18%	29,015
May 5, 2026	117.99	121.80	117.94	118.75	118.75	0.76%	40,075
May 4, 2026	117.01	120.99	117.01	117.86	117.86	0.07%	30,820
Apr 30, 2026	118.03	118.50	116.10	117.78	117.78	-0.52%	21,629
Apr 29, 2026	120.96	121.31	118.00	118.39	118.39	-1.11%	41,026
Apr 28, 2026	120.79	124.20	119.10	119.72	119.72	-0.69%	70,001
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