STEL Holdings Limited (NSE:STEL)
India · Delayed Price · Currency is INR 609.00
+18.80 (3.19%)
Sep 11, 2026, 3:29 PM IST
NSE:STEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 604.00 | 620.60 | 589.00 | 611.10 | 611.10 | 3.54% | 4,670 |
| Sep 10, 2026 | 579.20 | 603.75 | 579.20 | 590.20 | 590.20 | 0.03% | 4,036 |
| Sep 9, 2026 | 605.15 | 607.60 | 577.60 | 590.00 | 590.00 | -1.90% | 4,063 |
| Sep 8, 2026 | 615.10 | 615.10 | 597.20 | 601.40 | 601.40 | 0.79% | 2,050 |
| Sep 7, 2026 | 590.00 | 609.95 | 590.00 | 596.70 | 596.70 | -1.84% | 3,622 |
| Sep 4, 2026 | 615.05 | 616.00 | 598.20 | 607.90 | 607.90 | 0.16% | 3,953 |
| Sep 3, 2026 | 629.90 | 629.90 | 602.30 | 606.95 | 606.95 | 0.91% | 1,610 |
| Sep 2, 2026 | 631.55 | 631.55 | 598.00 | 601.45 | 601.45 | -3.47% | 2,919 |
| Sep 1, 2026 | 650.00 | 680.00 | 620.10 | 623.10 | 623.10 | -5.76% | 8,483 |
| Aug 31, 2026 | 636.90 | 689.95 | 628.10 | 661.20 | 661.20 | 3.82% | 19,646 |
| Aug 28, 2026 | 622.85 | 645.00 | 617.75 | 636.90 | 636.90 | 2.30% | 5,706 |
| Aug 27, 2026 | 625.00 | 631.95 | 608.40 | 622.60 | 622.60 | 0.47% | 4,721 |
| Aug 26, 2026 | 622.60 | 628.85 | 603.65 | 619.70 | 619.70 | 1.03% | 5,671 |
| Aug 25, 2026 | 625.00 | 625.00 | 605.05 | 613.40 | 613.40 | -0.68% | 1,636 |
| Aug 24, 2026 | 618.90 | 625.20 | 600.00 | 617.60 | 617.60 | 1.07% | 15,077 |
| Aug 21, 2026 | 587.25 | 618.00 | 580.15 | 611.05 | 611.05 | 4.57% | 8,849 |
| Aug 20, 2026 | 591.10 | 591.10 | 581.50 | 584.35 | 584.35 | 0.58% | 2,076 |
| Aug 19, 2026 | 575.00 | 592.45 | 575.00 | 581.00 | 581.00 | -0.87% | 3,435 |
| Aug 18, 2026 | 591.40 | 595.00 | 570.00 | 586.10 | 586.10 | -0.90% | 6,585 |
| Aug 17, 2026 | 583.90 | 593.00 | 569.90 | 591.40 | 591.40 | 1.75% | 4,701 |
| Aug 14, 2026 | 566.00 | 584.00 | 557.90 | 581.20 | 581.20 | 3.71% | 5,622 |
| Aug 13, 2026 | 538.00 | 565.95 | 535.55 | 560.40 | 560.40 | 3.98% | 3,048 |
| Aug 12, 2026 | 543.00 | 544.70 | 534.00 | 538.95 | 538.95 | 0.80% | 1,726 |
| Aug 11, 2026 | 530.00 | 542.05 | 525.30 | 534.65 | 534.65 | -0.17% | 2,884 |
| Aug 10, 2026 | 546.05 | 556.20 | 531.10 | 535.55 | 535.55 | -3.15% | 2,532 |
| Aug 7, 2026 | 566.50 | 566.50 | 551.30 | 552.95 | 552.95 | -1.98% | 1,219 |
| Aug 6, 2026 | 558.25 | 571.10 | 553.15 | 564.10 | 564.10 | 0.90% | 2,419 |
| Aug 5, 2026 | 563.45 | 566.95 | 555.30 | 559.05 | 559.05 | -0.51% | 508 |
| Aug 4, 2026 | 557.30 | 579.20 | 557.30 | 561.90 | 561.90 | -0.68% | 1,766 |
| Aug 3, 2026 | 580.00 | 580.00 | 562.35 | 565.75 | 565.75 | -1.58% | 1,833 |
| Jul 31, 2026 | 579.90 | 580.25 | 567.20 | 574.85 | 574.85 | 2.64% | 2,844 |
| Jul 30, 2026 | 540.10 | 565.70 | 540.10 | 560.05 | 560.05 | 1.60% | 6,617 |
| Jul 29, 2026 | 560.00 | 561.90 | 550.00 | 551.25 | 551.25 | -0.39% | 1,761 |
| Jul 28, 2026 | 564.60 | 565.00 | 550.05 | 553.40 | 553.40 | -0.93% | 1,982 |
| Jul 27, 2026 | 555.30 | 565.10 | 546.95 | 558.60 | 558.60 | 0.55% | 2,644 |
| Jul 24, 2026 | 547.70 | 559.95 | 532.80 | 555.55 | 555.55 | 1.48% | 1,765 |
| Jul 23, 2026 | 535.00 | 556.00 | 520.05 | 547.45 | 547.45 | 1.05% | 2,686 |
| Jul 22, 2026 | 566.95 | 567.00 | 540.00 | 541.75 | 541.75 | -2.11% | 4,277 |
| Jul 21, 2026 | 555.45 | 562.95 | 550.10 | 553.40 | 553.40 | 0.13% | 1,620 |
| 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 |