STL Networks Limited (NSE:STLNETWORK)
India · Delayed Price · Currency is INR 20.60
+0.04 (0.19%)
At close: Jan 19, 2026
STL Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 19.98 | 20.24 | 19.13 | 19.27 | 19.27 | -0.31% | 594,182 |
| Jan 21, 2026 | 19.33 | 19.56 | 19.01 | 19.33 | 19.33 | -0.72% | 1,106,147 |
| Jan 20, 2026 | 20.37 | 20.46 | 19.31 | 19.47 | 19.47 | -5.49% | 1,087,232 |
| Jan 19, 2026 | 20.40 | 20.75 | 20.22 | 20.60 | 20.60 | 0.19% | 554,782 |
| Jan 16, 2026 | 20.66 | 20.96 | 20.37 | 20.56 | 20.56 | -0.68% | 813,228 |
| Jan 14, 2026 | 21.04 | 21.49 | 20.65 | 20.70 | 20.70 | -1.62% | 633,910 |
| Jan 13, 2026 | 21.05 | 21.47 | 20.97 | 21.04 | 21.04 | -0.43% | 443,196 |
| Jan 12, 2026 | 21.25 | 21.27 | 20.67 | 21.13 | 21.13 | -0.84% | 859,670 |
| Jan 9, 2026 | 21.88 | 21.98 | 21.25 | 21.31 | 21.31 | -2.56% | 760,349 |
| Jan 8, 2026 | 22.20 | 22.25 | 21.77 | 21.87 | 21.87 | -1.75% | 761,315 |
| Jan 7, 2026 | 22.26 | 22.43 | 22.21 | 22.26 | 22.26 | - | 292,678 |
| Jan 6, 2026 | 22.31 | 22.48 | 22.05 | 22.26 | 22.26 | -0.45% | 651,305 |
| Jan 5, 2026 | 22.88 | 22.98 | 22.23 | 22.36 | 22.36 | -1.67% | 519,471 |
| Jan 2, 2026 | 22.47 | 22.87 | 22.44 | 22.74 | 22.74 | 1.38% | 1,110,767 |
| Jan 1, 2026 | 22.18 | 22.70 | 22.18 | 22.43 | 22.43 | 1.22% | 701,989 |
| Dec 31, 2025 | 22.20 | 22.35 | 22.14 | 22.16 | 22.16 | - | 570,679 |
| Dec 30, 2025 | 22.27 | 22.44 | 22.03 | 22.16 | 22.16 | -0.31% | 535,703 |
| Dec 29, 2025 | 22.17 | 22.44 | 22.05 | 22.23 | 22.23 | 0.18% | 1,668,936 |
| Dec 26, 2025 | 22.29 | 22.47 | 22.01 | 22.19 | 22.19 | -0.45% | 1,163,519 |
| Dec 24, 2025 | 22.80 | 23.16 | 22.21 | 22.29 | 22.29 | -2.54% | 1,607,552 |
| Dec 23, 2025 | 23.00 | 23.68 | 22.81 | 22.87 | 22.87 | -0.52% | 1,045,429 |
| Dec 22, 2025 | 22.55 | 24.35 | 22.55 | 22.99 | 22.99 | 1.37% | 3,292,831 |
| Dec 19, 2025 | 22.51 | 22.76 | 22.37 | 22.68 | 22.68 | 1.30% | 459,063 |
| Dec 18, 2025 | 22.30 | 22.63 | 22.10 | 22.39 | 22.39 | 0.58% | 384,925 |
| Dec 17, 2025 | 22.90 | 23.12 | 22.19 | 22.26 | 22.26 | -2.28% | 555,100 |
| Dec 16, 2025 | 22.95 | 23.38 | 22.25 | 22.78 | 22.78 | -0.52% | 555,367 |
| Dec 15, 2025 | 22.50 | 23.10 | 22.11 | 22.90 | 22.90 | 1.37% | 790,451 |
| Dec 12, 2025 | 22.30 | 22.85 | 22.06 | 22.59 | 22.59 | 1.99% | 1,072,364 |
| Dec 11, 2025 | 23.50 | 23.70 | 22.01 | 22.15 | 22.15 | -2.94% | 1,568,631 |
| Dec 10, 2025 | 21.72 | 24.50 | 21.61 | 22.82 | 22.82 | 6.19% | 10,046,240 |
| Dec 9, 2025 | 21.67 | 21.96 | 21.35 | 21.49 | 21.49 | -1.38% | 1,616,546 |
| Dec 8, 2025 | 22.40 | 22.40 | 21.68 | 21.79 | 21.79 | -1.22% | 559,831 |
| Dec 5, 2025 | 22.05 | 22.34 | 21.84 | 22.06 | 22.06 | -0.94% | 940,934 |
| Dec 4, 2025 | 22.66 | 22.98 | 22.17 | 22.27 | 22.27 | -1.76% | 759,302 |
| Dec 3, 2025 | 22.74 | 22.98 | 22.56 | 22.67 | 22.67 | -0.18% | 763,790 |
| Dec 2, 2025 | 23.06 | 23.29 | 22.67 | 22.71 | 22.71 | -1.52% | 701,466 |
| Dec 1, 2025 | 23.45 | 23.54 | 22.97 | 23.06 | 23.06 | -1.41% | 954,678 |
| Nov 28, 2025 | 23.13 | 23.62 | 22.99 | 23.39 | 23.39 | 1.61% | 680,283 |
| Nov 27, 2025 | 23.45 | 23.45 | 22.98 | 23.02 | 23.02 | -0.95% | 1,087,891 |
| Nov 26, 2025 | 23.02 | 23.47 | 22.95 | 23.24 | 23.24 | 0.56% | 2,064,982 |
| Nov 25, 2025 | 23.09 | 23.50 | 22.94 | 23.11 | 23.11 | 0.04% | 844,356 |
| Nov 24, 2025 | 24.00 | 24.00 | 23.10 | 23.10 | 23.10 | -2.70% | 1,006,452 |
| Nov 21, 2025 | 24.00 | 24.14 | 23.69 | 23.74 | 23.74 | -1.17% | 588,566 |
| Nov 20, 2025 | 23.95 | 24.54 | 23.92 | 24.02 | 24.02 | 0.38% | 787,095 |
| Nov 19, 2025 | 24.49 | 24.50 | 23.84 | 23.93 | 23.93 | -2.29% | 685,897 |
| Nov 18, 2025 | 24.57 | 24.69 | 23.65 | 24.49 | 24.49 | -0.37% | 1,208,319 |
| Nov 17, 2025 | 23.53 | 24.80 | 23.51 | 24.58 | 24.58 | 4.46% | 1,801,149 |
| Nov 14, 2025 | 23.55 | 23.79 | 23.39 | 23.53 | 23.53 | - | 803,817 |
| Nov 13, 2025 | 23.80 | 24.12 | 23.46 | 23.53 | 23.53 | -0.68% | 2,049,529 |
| Nov 12, 2025 | 23.40 | 23.99 | 23.31 | 23.69 | 23.69 | 1.63% | 1,194,348 |