NSE:STCINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	104.85	113.90	104.85	111.54	111.54	7.31%	145,027
Nov 9, 2026	104.56	105.24	103.15	103.94	103.94	-0.47%	24,619
Nov 8, 2026	105.40	105.40	103.99	104.43	104.43	0.05%	3,772
Nov 6, 2026	104.81	105.30	101.87	104.38	104.38	-0.40%	16,340
Nov 5, 2026	105.01	107.90	104.00	104.80	104.80	0.60%	19,687
Nov 4, 2026	103.00	104.73	102.41	104.17	104.17	2.27%	12,672
Nov 3, 2026	102.90	103.99	101.10	101.86	101.86	-0.11%	7,494
Nov 2, 2026	98.60	106.48	98.60	101.97	101.97	3.43%	31,162
Oct 30, 2026	100.30	100.99	98.20	98.59	98.59	-1.44%	8,957
Oct 29, 2026	101.00	102.89	97.90	100.03	100.03	-0.26%	40,584
Oct 28, 2026	99.98	101.99	99.13	100.29	100.29	0.26%	5,118
Oct 27, 2026	99.80	100.90	99.16	100.03	100.03	1.02%	6,175
Oct 26, 2026	100.75	100.90	98.00	99.02	99.02	-0.14%	19,553
Oct 23, 2026	101.55	101.90	97.01	99.16	99.16	-1.69%	35,569
Oct 22, 2026	97.69	103.05	96.11	100.86	100.86	3.67%	45,628
Oct 21, 2026	106.00	106.99	96.10	97.29	97.29	-6.38%	67,135
Oct 19, 2026	106.60	106.60	103.15	103.92	103.92	-2.13%	6,583
Oct 16, 2026	108.00	108.94	105.01	106.18	106.18	-0.78%	6,728
Oct 15, 2026	109.00	111.69	106.25	107.02	107.02	-2.26%	9,836
Oct 14, 2026	107.11	111.80	107.11	109.50	109.50	2.21%	21,897
Oct 13, 2026	104.00	110.90	102.05	107.13	107.13	3.88%	49,749
Oct 12, 2026	104.00	106.15	102.32	103.13	103.13	0.87%	8,575
Oct 9, 2026	102.30	106.38	100.55	102.24	102.24	0.16%	31,542
Oct 8, 2026	104.50	105.45	101.11	102.08	102.08	-2.32%	12,608
Oct 7, 2026	106.38	106.38	104.23	104.50	104.50	-1.28%	10,396
Oct 6, 2026	106.10	107.00	105.53	105.86	105.86	0.56%	9,737
Oct 5, 2026	106.01	107.50	105.00	105.27	105.27	-0.65%	13,522
Oct 1, 2026	110.00	110.00	105.10	105.96	105.96	-2.91%	11,515
Sep 30, 2026	108.99	112.00	108.10	109.14	109.14	2.02%	20,049
Sep 29, 2026	107.70	107.95	105.00	106.98	106.98	0.07%	12,618
Sep 28, 2026	108.49	109.29	106.80	106.91	106.91	-2.23%	12,115
Sep 25, 2026	111.70	111.70	108.75	109.35	109.35	-0.46%	6,167
Sep 24, 2026	112.30	112.30	109.00	109.85	109.85	-1.90%	18,503
Sep 23, 2026	111.85	113.00	111.25	111.98	111.98	0.83%	15,098
Sep 22, 2026	111.90	112.15	110.90	111.06	111.06	0.02%	14,626
Sep 21, 2026	112.00	112.64	110.96	111.04	111.04	-0.45%	11,730
Sep 18, 2026	112.30	113.15	111.10	111.54	111.54	0.13%	9,715
Sep 17, 2026	111.96	113.95	110.90	111.40	111.40	0.29%	17,027
Sep 16, 2026	112.60	112.60	110.10	111.08	111.08	-0.16%	11,187
Sep 15, 2026	112.61	114.43	111.00	111.26	111.26	-1.19%	11,964
Sep 11, 2026	113.20	113.50	112.11	112.60	112.60	-0.57%	8,404
Sep 10, 2026	114.00	114.78	113.21	113.25	113.25	-0.43%	13,252
Sep 9, 2026	115.50	115.50	113.10	113.74	113.74	0.02%	11,312
Sep 8, 2026	114.02	114.68	113.15	113.72	113.72	-0.48%	11,336
Sep 7, 2026	115.75	115.75	114.01	114.27	114.27	-0.88%	14,553
Sep 4, 2026	115.61	119.50	114.71	115.28	115.28	0.55%	60,350
Sep 3, 2026	114.00	115.49	113.60	114.65	114.65	1.49%	16,144
Sep 2, 2026	115.52	115.89	112.00	112.97	112.97	-2.36%	51,290
Sep 1, 2026	116.70	117.57	115.51	115.70	115.70	-0.51%	14,799
Aug 31, 2026	117.70	117.70	116.10	116.29	116.29	-0.50%	10,845