STEL Holdings Limited (NSE:STEL)
India · Delayed Price · Currency is INR 562.65
+9.95 (1.80%)
Jul 21, 2026, 10:10 AM IST
NSE:STEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 555.20 | 556.95 | 540.05 | 552.70 | 552.70 | -0.50% | 3,708 |
| Jul 17, 2026 | 553.30 | 565.70 | 531.05 | 555.50 | 555.50 | -0.39% | 1,463 |
| Jul 16, 2026 | 556.00 | 570.45 | 555.00 | 557.70 | 557.70 | -0.13% | 1,677 |
| Jul 15, 2026 | 561.00 | 564.90 | 555.00 | 558.45 | 558.45 | 0.47% | 959 |
| Jul 14, 2026 | 570.00 | 570.00 | 555.00 | 555.85 | 555.85 | 0.34% | 880 |
| Jul 13, 2026 | 560.10 | 569.95 | 541.45 | 553.95 | 553.95 | -1.59% | 3,282 |
| Jul 10, 2026 | 566.80 | 573.10 | 556.05 | 562.90 | 562.90 | -0.18% | 2,231 |
| Jul 9, 2026 | 550.75 | 570.50 | 546.85 | 563.90 | 563.90 | 4.31% | 2,346 |
| Jul 8, 2026 | 544.90 | 587.95 | 535.40 | 540.60 | 540.60 | -0.60% | 7,449 |
| Jul 7, 2026 | 559.00 | 575.45 | 538.10 | 543.85 | 543.85 | -3.77% | 5,035 |
| Jul 6, 2026 | 576.05 | 576.05 | 557.20 | 565.15 | 565.15 | -0.43% | 1,615 |
| Jul 3, 2026 | 576.10 | 576.20 | 562.10 | 567.60 | 567.60 | -0.93% | 3,014 |
| Jul 2, 2026 | 587.00 | 592.35 | 561.00 | 572.90 | 572.90 | -2.50% | 5,046 |
| Jul 1, 2026 | 580.00 | 598.70 | 571.00 | 587.60 | 587.60 | 2.71% | 8,196 |
| Jun 30, 2026 | 584.35 | 589.95 | 570.05 | 572.10 | 572.10 | -0.10% | 4,395 |
| Jun 29, 2026 | 597.00 | 597.00 | 570.40 | 572.65 | 572.65 | -4.18% | 3,843 |
| Jun 25, 2026 | 621.00 | 621.00 | 595.20 | 597.60 | 597.60 | -2.23% | 16,536 |
| Jun 24, 2026 | 609.00 | 628.50 | 597.60 | 611.25 | 611.25 | 0.77% | 28,229 |
| Jun 23, 2026 | 615.05 | 633.00 | 591.00 | 606.55 | 606.55 | -1.46% | 21,941 |
| Jun 22, 2026 | 609.00 | 634.55 | 605.00 | 615.55 | 615.55 | 2.93% | 28,110 |
| Jun 19, 2026 | 596.25 | 600.80 | 575.10 | 598.05 | 598.05 | -0.47% | 12,971 |
| Jun 18, 2026 | 589.00 | 609.00 | 571.55 | 600.90 | 600.90 | 3.14% | 25,113 |
| Jun 17, 2026 | 629.40 | 650.00 | 575.00 | 582.60 | 582.60 | -6.24% | 41,521 |
| Jun 16, 2026 | 630.00 | 657.30 | 607.20 | 621.40 | 621.40 | 0.78% | 51,824 |
| Jun 15, 2026 | 561.80 | 629.00 | 554.00 | 616.60 | 616.60 | 11.28% | 83,001 |
| Jun 12, 2026 | 548.05 | 559.85 | 546.90 | 554.10 | 554.10 | 1.89% | 6,695 |
| Jun 11, 2026 | 535.85 | 550.00 | 521.10 | 543.80 | 543.80 | 1.88% | 17,400 |
| Jun 10, 2026 | 529.80 | 540.00 | 521.10 | 533.75 | 533.75 | 1.70% | 11,612 |
| Jun 9, 2026 | 501.45 | 544.90 | 501.45 | 524.85 | 524.85 | 3.57% | 20,755 |
| Jun 8, 2026 | 500.00 | 513.90 | 494.50 | 506.75 | 506.75 | 0.77% | 7,710 |
| Jun 5, 2026 | 499.90 | 506.00 | 494.60 | 502.90 | 502.90 | 1.03% | 8,494 |
| Jun 4, 2026 | 500.00 | 502.55 | 488.10 | 497.75 | 497.75 | 1.49% | 8,174 |
| Jun 3, 2026 | 495.50 | 495.90 | 484.05 | 490.45 | 490.45 | 1.04% | 7,467 |
| Jun 2, 2026 | 444.95 | 500.00 | 444.95 | 485.40 | 485.40 | 9.92% | 94,320 |
| Jun 1, 2026 | 430.00 | 446.70 | 430.00 | 441.60 | 441.60 | -0.08% | 1,975 |
| May 29, 2026 | 451.00 | 453.00 | 435.60 | 441.95 | 441.95 | -3.09% | 8,266 |
| May 27, 2026 | 457.50 | 472.45 | 451.00 | 456.05 | 456.05 | -0.32% | 2,740 |
| May 26, 2026 | 455.30 | 469.95 | 454.50 | 457.50 | 457.50 | -2.26% | 2,807 |
| May 25, 2026 | 446.05 | 485.00 | 446.05 | 468.10 | 468.10 | 5.48% | 9,645 |
| May 22, 2026 | 442.00 | 453.00 | 442.00 | 443.80 | 443.80 | -2.14% | 1,332 |
| May 21, 2026 | 448.00 | 455.85 | 446.95 | 453.50 | 453.50 | 3.36% | 3,514 |
| May 20, 2026 | 448.00 | 448.00 | 430.00 | 438.75 | 438.75 | 0.01% | 2,769 |
| May 19, 2026 | 440.40 | 455.60 | 437.65 | 438.70 | 438.70 | -1.24% | 6,193 |
| May 18, 2026 | 470.05 | 470.05 | 438.10 | 444.20 | 444.20 | -2.62% | 2,298 |
| May 15, 2026 | 447.75 | 463.15 | 447.75 | 456.15 | 456.15 | 0.27% | 4,227 |
| May 14, 2026 | 467.00 | 467.00 | 453.00 | 454.90 | 454.90 | -1.66% | 3,475 |
| May 13, 2026 | 470.05 | 472.60 | 456.05 | 462.60 | 462.60 | 0.46% | 8,187 |
| May 12, 2026 | 481.05 | 487.00 | 455.50 | 460.50 | 460.50 | -3.54% | 4,614 |
| May 11, 2026 | 496.90 | 496.90 | 474.90 | 477.40 | 477.40 | -2.58% | 11,143 |
| May 8, 2026 | 497.00 | 498.95 | 486.10 | 490.05 | 490.05 | -0.37% | 9,211 |