STEL Holdings Limited (NSE:STEL)
India · Delayed Price · Currency is INR 451.00
+9.25 (2.09%)
Apr 6, 2026, 3:29 PM IST
NSE:STEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 432.05 | 444.90 | 432.05 | 441.75 | 441.75 | 2.07% | 2,757 |
| Apr 1, 2026 | 418.00 | 446.15 | 417.95 | 432.80 | 432.80 | 2.46% | 3,440 |
| Mar 30, 2026 | 424.00 | 431.00 | 415.70 | 422.40 | 422.40 | -1.50% | 5,087 |
| Mar 27, 2026 | 449.95 | 455.95 | 425.00 | 428.85 | 428.85 | -2.87% | 3,869 |
| Mar 25, 2026 | 441.75 | 448.95 | 437.45 | 441.50 | 441.50 | 2.09% | 2,910 |
| Mar 24, 2026 | 448.95 | 449.00 | 424.50 | 432.45 | 432.45 | 1.45% | 1,649 |
| Mar 23, 2026 | 448.85 | 448.85 | 423.00 | 426.25 | 426.25 | -5.04% | 3,181 |
| Mar 20, 2026 | 453.45 | 456.45 | 445.95 | 448.85 | 448.85 | 1.31% | 1,678 |
| Mar 19, 2026 | 456.65 | 456.65 | 438.25 | 443.05 | 443.05 | -3.75% | 4,500 |
| Mar 18, 2026 | 463.75 | 474.90 | 456.60 | 460.30 | 460.30 | -0.68% | 1,755 |
| Mar 17, 2026 | 452.70 | 479.45 | 450.05 | 463.45 | 463.45 | 3.51% | 1,808 |
| Mar 16, 2026 | 474.40 | 474.40 | 444.00 | 447.75 | 447.75 | -4.35% | 2,845 |
| Mar 13, 2026 | 477.00 | 486.15 | 463.05 | 468.10 | 468.10 | -3.35% | 2,472 |
| Mar 12, 2026 | 474.10 | 487.80 | 470.05 | 484.30 | 484.30 | 1.15% | 4,229 |
| Mar 11, 2026 | 514.95 | 514.95 | 462.35 | 478.80 | 478.80 | -4.59% | 7,426 |
| Mar 10, 2026 | 498.05 | 529.45 | 493.10 | 501.85 | 501.85 | -1.84% | 29,197 |
| Mar 9, 2026 | 538.70 | 541.40 | 490.00 | 511.25 | 511.25 | -2.55% | 14,203 |
| Mar 6, 2026 | 518.80 | 532.90 | 512.30 | 524.65 | 524.65 | -0.39% | 15,601 |
| Mar 5, 2026 | 529.90 | 531.00 | 509.90 | 526.70 | 526.70 | 1.86% | 10,251 |
| Mar 4, 2026 | 518.00 | 522.00 | 497.00 | 517.10 | 517.10 | 1.35% | 12,409 |
| Mar 2, 2026 | 427.10 | 530.00 | 427.10 | 510.20 | 510.20 | 3.29% | 19,384 |
| Feb 27, 2026 | 519.90 | 519.90 | 493.00 | 493.95 | 493.95 | -2.19% | 1,882 |
| Feb 26, 2026 | 501.00 | 509.90 | 481.65 | 505.00 | 505.00 | 3.17% | 7,498 |
| Feb 25, 2026 | 494.00 | 494.00 | 478.65 | 489.50 | 489.50 | 0.21% | 5,720 |
| Feb 24, 2026 | 471.60 | 493.05 | 471.60 | 488.45 | 488.45 | 2.02% | 4,547 |
| Feb 23, 2026 | 472.70 | 485.95 | 472.65 | 478.80 | 478.80 | -1.45% | 1,447 |
| Feb 20, 2026 | 474.00 | 488.95 | 464.10 | 485.85 | 485.85 | 2.27% | 5,783 |
| Feb 19, 2026 | 486.10 | 488.25 | 475.00 | 475.05 | 475.05 | -0.49% | 3,804 |
| Feb 18, 2026 | 494.00 | 494.00 | 470.35 | 477.40 | 477.40 | -1.33% | 3,558 |
| Feb 17, 2026 | 480.00 | 494.95 | 470.00 | 483.85 | 483.85 | 2.86% | 9,553 |
| Feb 16, 2026 | 479.65 | 481.70 | 458.05 | 470.40 | 470.40 | -2.14% | 8,219 |
| Feb 13, 2026 | 480.05 | 487.50 | 470.15 | 480.70 | 480.70 | 0.34% | 4,619 |
| Feb 12, 2026 | 489.65 | 500.95 | 477.05 | 479.05 | 479.05 | -1.67% | 3,716 |
| Feb 11, 2026 | 486.85 | 501.20 | 483.30 | 487.20 | 487.20 | 0.07% | 4,196 |
| Feb 10, 2026 | 481.60 | 494.95 | 481.15 | 486.85 | 486.85 | 2.21% | 4,147 |
| Feb 9, 2026 | 484.40 | 497.45 | 468.00 | 476.30 | 476.30 | -1.67% | 9,932 |
| Feb 6, 2026 | 474.00 | 497.00 | 461.00 | 484.40 | 484.40 | 1.81% | 10,743 |
| Feb 5, 2026 | 465.00 | 485.00 | 451.05 | 475.80 | 475.80 | 1.79% | 17,479 |
| Feb 4, 2026 | 425.60 | 497.90 | 425.60 | 467.45 | 467.45 | 8.55% | 129,785 |
| Feb 3, 2026 | 425.00 | 446.95 | 416.00 | 430.65 | 430.65 | 3.83% | 12,913 |
| Feb 2, 2026 | 422.75 | 422.80 | 394.45 | 414.75 | 414.75 | -0.07% | 21,435 |
| Feb 1, 2026 | 441.55 | 452.80 | 404.30 | 415.05 | 415.05 | -6.44% | 13,213 |
| Jan 30, 2026 | 476.85 | 476.85 | 440.00 | 443.60 | 443.60 | -7.43% | 35,764 |
| Jan 29, 2026 | 438.00 | 499.15 | 437.95 | 479.20 | 479.20 | 14.52% | 307,523 |
| Jan 28, 2026 | 413.20 | 435.85 | 412.20 | 418.45 | 418.45 | 0.93% | 3,409 |
| Jan 27, 2026 | 403.30 | 430.00 | 403.30 | 414.60 | 414.60 | 0.29% | 3,209 |
| Jan 23, 2026 | 455.00 | 461.55 | 410.05 | 413.40 | 413.40 | -5.09% | 5,421 |
| Jan 22, 2026 | 399.40 | 443.90 | 394.00 | 435.55 | 435.55 | 11.88% | 11,127 |
| Jan 21, 2026 | 390.00 | 410.50 | 385.10 | 389.30 | 389.30 | -2.37% | 7,379 |
| Jan 20, 2026 | 428.15 | 428.15 | 388.00 | 398.75 | 398.75 | -7.27% | 6,853 |