STEL Holdings Limited (NSE:STEL)
India · Delayed Price · Currency is INR 475.00
-2.40 (-0.50%)
Feb 19, 2026, 3:29 PM IST
STEL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 452.00 | 452.00 | 425.90 | 430.00 | 430.00 | -3.92% | 3,013 |
| Jan 16, 2026 | 429.45 | 452.00 | 429.45 | 447.55 | 447.55 | 2.41% | 3,434 |
| Jan 14, 2026 | 430.15 | 446.50 | 426.00 | 437.00 | 437.00 | 0.61% | 4,705 |
| Jan 13, 2026 | 448.80 | 454.20 | 430.00 | 434.35 | 434.35 | -1.24% | 3,435 |
| Jan 12, 2026 | 468.00 | 475.80 | 431.10 | 439.80 | 439.80 | -6.68% | 13,265 |
| Jan 9, 2026 | 479.00 | 493.10 | 471.00 | 471.30 | 471.30 | -3.94% | 2,175 |
| Jan 8, 2026 | 515.00 | 526.90 | 475.05 | 490.65 | 490.65 | -1.66% | 6,635 |
| Jan 7, 2026 | 478.05 | 509.50 | 468.10 | 498.95 | 498.95 | 6.62% | 5,052 |
| Jan 6, 2026 | 489.95 | 496.05 | 465.10 | 467.95 | 467.95 | -3.44% | 8,128 |
| Jan 5, 2026 | 490.85 | 499.45 | 475.00 | 484.60 | 484.60 | -1.76% | 6,566 |
| Jan 2, 2026 | 485.00 | 501.90 | 482.60 | 493.30 | 493.30 | -0.22% | 4,185 |
| Jan 1, 2026 | 497.40 | 504.95 | 490.20 | 494.40 | 494.40 | -0.57% | 2,110 |
| Dec 31, 2025 | 513.75 | 528.20 | 490.00 | 497.25 | 497.25 | -3.21% | 10,556 |
| Dec 30, 2025 | 481.65 | 521.00 | 481.65 | 513.75 | 513.75 | 3.44% | 10,327 |
| Dec 29, 2025 | 516.15 | 518.70 | 490.00 | 496.65 | 496.65 | -3.30% | 9,184 |
| Dec 26, 2025 | 519.00 | 527.00 | 503.40 | 513.60 | 513.60 | -1.52% | 6,272 |
| Dec 24, 2025 | 535.25 | 539.50 | 512.25 | 521.55 | 521.55 | -1.10% | 3,766 |
| Dec 23, 2025 | 542.25 | 546.55 | 520.20 | 527.35 | 527.35 | -2.99% | 5,182 |
| Dec 22, 2025 | 545.00 | 560.05 | 536.15 | 543.60 | 543.60 | -0.17% | 5,418 |
| Dec 19, 2025 | 561.30 | 566.80 | 536.05 | 544.55 | 544.55 | -3.05% | 11,138 |
| Dec 18, 2025 | 560.00 | 578.40 | 552.00 | 561.70 | 561.70 | 0.25% | 11,467 |
| Dec 17, 2025 | 566.90 | 589.40 | 556.00 | 560.30 | 560.30 | 1.49% | 45,449 |
| Dec 16, 2025 | 543.50 | 559.75 | 532.20 | 552.05 | 552.05 | 2.60% | 12,224 |
| Dec 15, 2025 | 533.20 | 541.95 | 514.50 | 538.05 | 538.05 | 1.92% | 12,399 |
| Dec 12, 2025 | 524.75 | 541.00 | 521.60 | 527.90 | 527.90 | 1.11% | 10,973 |
| Dec 11, 2025 | 542.30 | 542.30 | 512.35 | 522.10 | 522.10 | -3.72% | 7,652 |
| Dec 10, 2025 | 553.00 | 569.70 | 537.00 | 542.30 | 542.30 | -1.38% | 14,504 |
| Dec 9, 2025 | 552.20 | 553.00 | 533.00 | 549.90 | 549.90 | -0.42% | 13,973 |