STEL Holdings Limited (NSE:STEL)
India · Delayed Price · Currency is INR 575.50
+1.35 (0.24%)
Oct 5, 2026, 3:29 PM IST
NSE:STEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 592.00 | 592.00 | 559.80 | 567.70 | 567.70 | -1.12% | 1,993 |
| Oct 1, 2026 | 551.30 | 580.50 | 551.30 | 574.15 | 574.15 | 0.71% | 2,660 |
| Sep 30, 2026 | 615.40 | 622.00 | 561.25 | 570.10 | 570.10 | -4.66% | 11,379 |
| Sep 29, 2026 | 611.80 | 618.45 | 592.75 | 597.95 | 597.95 | -1.77% | 1,691 |
| Sep 28, 2026 | 619.30 | 626.05 | 600.05 | 608.70 | 608.70 | -1.71% | 4,923 |
| Sep 25, 2026 | 628.05 | 633.15 | 612.05 | 619.30 | 619.30 | -1.05% | 1,662 |
| Sep 24, 2026 | 667.00 | 669.00 | 622.05 | 625.85 | 625.85 | -2.30% | 7,774 |
| Sep 23, 2026 | 684.00 | 684.00 | 617.95 | 640.60 | 640.60 | -3.46% | 11,945 |
| Sep 22, 2026 | 662.00 | 674.00 | 656.05 | 663.55 | 663.55 | 0.12% | 3,924 |
| Sep 21, 2026 | 654.20 | 668.90 | 652.55 | 662.75 | 662.75 | 1.31% | 14,231 |
| Sep 18, 2026 | 657.00 | 658.15 | 631.95 | 654.20 | 654.20 | 3.53% | 12,670 |
| Sep 17, 2026 | 602.05 | 637.80 | 602.05 | 631.90 | 631.90 | 4.96% | 5,198 |
| Sep 16, 2026 | 597.05 | 605.00 | 596.00 | 602.05 | 602.05 | 0.69% | 4,630 |
| Sep 15, 2026 | 611.10 | 611.10 | 581.50 | 597.90 | 597.90 | -2.16% | 3,096 |
| 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 |