STEL Holdings Limited (NSE:STEL)
India · Delayed Price · Currency is INR 473.10
+29.30 (6.60%)
May 25, 2026, 10:29 AM IST
NSE:STEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 446.05 | 484.80 | 446.05 | 480.30 | - | 8.22% | 3,484 |
| 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 |
| May 7, 2026 | 467.00 | 498.05 | 467.00 | 491.85 | 491.85 | 4.94% | 11,242 |
| May 6, 2026 | 477.00 | 477.00 | 460.50 | 468.70 | 468.70 | 1.67% | 6,655 |
| May 5, 2026 | 453.15 | 473.80 | 453.15 | 461.00 | 461.00 | -0.09% | 5,643 |
| May 4, 2026 | 473.90 | 478.95 | 458.05 | 461.40 | 461.40 | -1.26% | 7,007 |
| Apr 30, 2026 | 484.90 | 484.90 | 460.00 | 467.30 | 467.30 | -2.12% | 5,150 |
| Apr 29, 2026 | 455.05 | 498.10 | 452.00 | 477.40 | 477.40 | 7.11% | 22,336 |
| Apr 28, 2026 | 460.55 | 461.95 | 442.10 | 445.70 | 445.70 | -1.84% | 2,822 |
| Apr 27, 2026 | 465.05 | 471.90 | 450.00 | 454.05 | 454.05 | -1.59% | 6,915 |
| Apr 24, 2026 | 468.00 | 474.70 | 455.05 | 461.40 | 461.40 | -1.55% | 3,674 |
| Apr 23, 2026 | 463.60 | 477.65 | 463.60 | 468.65 | 468.65 | -0.42% | 2,653 |
| Apr 22, 2026 | 465.50 | 482.00 | 463.10 | 470.65 | 470.65 | 0.10% | 11,171 |
| Apr 21, 2026 | 474.70 | 475.90 | 465.05 | 470.20 | 470.20 | - | 4,682 |
| Apr 20, 2026 | 489.00 | 489.00 | 462.00 | 470.20 | 470.20 | -2.68% | 3,917 |
| Apr 17, 2026 | 472.00 | 493.00 | 472.00 | 483.15 | 483.15 | 0.87% | 9,101 |
| Apr 16, 2026 | 480.50 | 489.50 | 472.15 | 479.00 | 479.00 | 0.28% | 4,021 |
| Apr 15, 2026 | 489.00 | 489.00 | 472.30 | 477.65 | 477.65 | 1.81% | 7,488 |
| Apr 13, 2026 | 464.75 | 473.00 | 450.20 | 469.15 | 469.15 | 0.42% | 9,948 |
| Apr 10, 2026 | 476.05 | 491.00 | 461.05 | 467.20 | 467.20 | -1.78% | 12,884 |
| Apr 9, 2026 | 490.00 | 493.00 | 470.45 | 475.65 | 475.65 | -2.32% | 7,303 |
| Apr 8, 2026 | 495.80 | 497.00 | 480.00 | 486.95 | 486.95 | 1.97% | 11,884 |
| Apr 7, 2026 | 452.60 | 498.00 | 451.90 | 477.55 | 477.55 | 6.19% | 17,521 |
| Apr 6, 2026 | 425.00 | 459.90 | 425.00 | 449.70 | 449.70 | 1.80% | 4,120 |
| 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 |