STL Global Limited SGL
NSE · India · Process Industries
INR 8.50-0.06 (-0.70%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 8.50 | -0.70% | INR 8.56 | INR 8.80 | INR 8.49 | 13.68K |
| 2026-09-30 | INR 8.56 | -8.45% | INR 9.43 | INR 9.43 | INR 8.42 | 84.21K |
| 2026-09-29 | INR 9.35 | +2.52% | INR 9.55 | INR 9.55 | INR 8.85 | 13.28K |
| 2026-09-28 | INR 9.12 | +1.00% | INR 9.64 | INR 9.64 | INR 8.68 |
| 10.63K |
| 2026-09-25 | INR 9.03 | -7.95% | INR 10.18 | INR 10.18 | INR 8.90 | 64.24K |
| 2026-09-24 | INR 9.81 | +9.85% | INR 8.93 | INR 9.82 | INR 8.88 | 54.12K |
| 2026-09-23 | INR 8.93 | -1.54% | INR 9.07 | INR 9.64 | INR 8.56 | 16.46K |
| 2026-09-22 | INR 9.07 | -3.82% | INR 9.67 | INR 9.74 | INR 9.00 | 6.14K |
| 2026-09-21 | INR 9.43 | +0.86% | INR 9.24 | INR 9.98 | INR 9.24 | 6.09K |
| 2026-09-18 | INR 9.35 | -3.41% | INR 9.68 | INR 9.79 | INR 9.17 | 7.24K |
| 2026-09-17 | INR 9.68 | +0.41% | INR 9.62 | INR 10.21 | INR 9.00 | 29.47K |
| 2026-09-16 | INR 9.64 | -1.83% | INR 10.02 | INR 10.02 | INR 9.40 | 5.09K |
| 2026-09-15 | INR 9.82 | +0.92% | INR 9.82 | INR 10.01 | INR 9.75 | 6.38K |
| 2026-09-11 | INR 9.73 | -1.72% | INR 9.86 | INR 10.22 | INR 9.67 | 8.78K |
| 2026-09-10 | INR 9.90 | -1.69% | INR 10.32 | INR 10.32 | INR 9.87 | 11.81K |
| 2026-09-09 | INR 10.07 | +2.03% | INR 10.06 | INR 10.33 | INR 9.81 | 33.38K |
| 2026-09-08 | INR 9.87 | +0.41% | INR 10.03 | INR 10.39 | INR 9.75 | 2.97K |
| 2026-09-07 | INR 9.83 | -2.19% | INR 10.00 | INR 10.30 | INR 9.82 | 3.69K |
| 2026-09-04 | INR 10.05 | -2.05% | INR 10.31 | INR 10.31 | INR 9.93 | 2.43K |
| 2026-09-03 | INR 10.26 | +0.49% | INR 10.95 | INR 10.95 | INR 10.12 | 4.76K |
| 2026-09-02 | INR 10.21 | -0.97% | INR 10.21 | INR 10.94 | INR 10.11 | 3.45K |
| 2026-09-01 | INR 10.31 | -0.77% | INR 10.11 | INR 10.55 | INR 10.03 | 4.23K |
| 2026-08-31 | INR 10.39 | +2.67% | INR 10.13 | INR 10.61 | INR 10.13 | 5.33K |
| 2026-08-28 | INR 10.12 | +0.80% | INR 9.75 | INR 10.46 | INR 9.75 | 3.44K |
| 2026-08-27 | INR 10.04 | +0.10% | INR 10.08 | INR 10.48 | INR 9.88 | 8.80K |
| 2026-08-26 | INR 10.03 | -4.29% | INR 10.17 | INR 10.44 | INR 9.99 | 2.42K |
| 2026-08-25 | INR 10.48 | +3.76% | INR 10.12 | INR 10.51 | INR 9.95 | 19.64K |
| 2026-08-24 | INR 10.10 | +3.06% | INR 10.09 | INR 10.30 | INR 10.09 | 24.13K |
| 2026-08-21 | INR 9.80 | +0.82% | INR 9.51 | INR 9.98 | INR 9.51 | 1.84K |
| 2026-08-20 | INR 9.72 | -0.41% | INR 9.62 | INR 9.97 | INR 9.62 | 2.41K |
| 2026-08-19 | INR 9.76 | -0.51% | INR 9.85 | INR 9.95 | INR 9.61 | 2.04K |
| 2026-08-18 | INR 9.81 | -1.01% | INR 9.65 | INR 9.95 | INR 9.60 | 2.56K |
| 2026-08-17 | INR 9.91 | +1.85% | INR 9.62 | INR 9.96 | INR 9.62 | 2.00K |
| 2026-08-14 | INR 9.73 | -0.10% | INR 9.98 | INR 9.98 | INR 9.67 | 2.96K |
| 2026-08-13 | INR 9.74 | -1.72% | INR 9.91 | INR 10.14 | INR 9.51 | 3.09K |
| 2026-08-12 | INR 9.91 | +0.41% | INR 9.95 | INR 10.19 | INR 9.75 | 2.04K |
| 2026-08-11 | INR 9.87 | 0.00% | INR 9.87 | INR 10.05 | INR 9.77 | 2.72K |
| 2026-08-10 | INR 9.87 | -3.14% | INR 10.15 | INR 10.15 | INR 9.65 | 7.66K |
| 2026-08-07 | INR 10.19 | +2.72% | INR 9.96 | INR 10.74 | INR 9.51 | 40.51K |
| 2026-08-06 | INR 9.92 | +1.54% | INR 10.15 | INR 10.15 | INR 9.70 | 19.90K |
| 2026-08-05 | INR 9.77 | -0.81% | INR 9.90 | INR 9.90 | INR 9.73 | 2.74K |
| 2026-08-04 | INR 9.85 | -0.30% | INR 10.00 | INR 10.00 | INR 9.84 | 1.97K |
| 2026-08-03 | INR 9.88 | +0.61% | INR 10.02 | INR 10.12 | INR 9.70 | 1.96K |
| 2026-07-31 | INR 9.82 | -0.10% | INR 9.79 | INR 9.99 | INR 9.79 | 2.10K |
| 2026-07-30 | INR 9.83 | -0.41% | INR 9.88 | INR 10.15 | INR 9.80 | 3.17K |
| 2026-07-29 | INR 9.87 | +1.54% | INR 9.71 | INR 9.98 | INR 9.65 | 1.91K |
| 2026-07-28 | INR 9.72 | -1.42% | INR 9.86 | INR 10.08 | INR 9.63 | 5.39K |
| 2026-07-27 | INR 9.86 | +1.23% | INR 9.75 | INR 10.49 | INR 9.75 | 8.37K |
| 2026-07-24 | INR 9.74 | -1.22% | INR 9.86 | INR 9.94 | INR 9.63 | 6.79K |
| 2026-07-23 | INR 9.86 | -1.30% | INR 9.99 | INR 10.16 | INR 9.84 | 1.45K |
| 2026-07-22 | INR 9.99 | +1.11% | INR 9.84 | INR 10.22 | INR 9.84 | 7.56K |
| 2026-07-21 | INR 9.88 | -0.50% | INR 10.02 | INR 10.33 | INR 9.85 | 22.13K |
| 2026-07-20 | INR 9.93 | -1.49% | INR 10.08 | INR 10.43 | INR 9.85 | 21.05K |
| 2026-07-17 | INR 10.08 | -2.98% | INR 10.44 | INR 10.44 | INR 10.00 | 6.54K |
| 2026-07-16 | INR 10.39 | +1.07% | INR 10.55 | INR 10.65 | INR 10.22 | 1.75K |
| 2026-07-15 | INR 10.28 | -2.19% | INR 10.98 | INR 10.98 | INR 10.15 | 8.33K |
| 2026-07-14 | INR 10.51 | +5.00% | INR 10.01 | INR 10.84 | INR 9.80 | 23.28K |
| 2026-07-13 | INR 10.01 | -2.53% | INR 10.00 | INR 10.26 | INR 9.90 | 5.72K |
| 2026-07-10 | INR 10.27 | +5.01% | INR 9.69 | INR 10.68 | INR 9.69 | 68.75K |
| 2026-07-09 | INR 9.78 | +0.82% | INR 9.78 | INR 10.10 | INR 9.78 | 5.01K |
| 2026-07-08 | INR 9.70 | -4.72% | INR 10.18 | INR 10.18 | INR 9.66 | 3.09K |
| 2026-07-07 | INR 10.18 | +4.30% | INR 9.80 | INR 10.20 | INR 9.76 | 8.88K |
| 2026-07-06 | INR 9.76 | -0.81% | INR 9.84 | INR 10.27 | INR 9.33 | 8.55K |
| 2026-07-03 | INR 9.84 | -2.48% | INR 9.96 | INR 10.29 | INR 9.80 | 10.06K |
| 2026-07-02 | INR 10.09 | -0.49% | INR 10.06 | INR 10.34 | INR 10.05 | 6.79K |
| 2026-07-01 | INR 10.14 | +0.80% | INR 10.36 | INR 10.36 | INR 9.80 | 6.19K |
| 2026-06-30 | INR 10.06 | +0.50% | INR 10.01 | INR 10.35 | INR 9.76 | 16.23K |
| 2026-06-29 | INR 10.01 | -1.96% | INR 10.21 | INR 10.58 | INR 9.75 | 28.41K |
| 2026-06-26 | INR 10.21 | 0.00% | INR 10.21 | INR 10.21 | INR 10.21 | 0 |
| 2026-06-25 | INR 10.21 | -0.20% | INR 10.25 | INR 10.35 | INR 10.11 | 4.59K |
| 2026-06-24 | INR 10.23 | +0.59% | INR 10.37 | INR 10.37 | INR 10.11 | 2.84K |
| 2026-06-23 | INR 10.17 | -0.49% | INR 10.22 | INR 10.44 | INR 10.11 | 11.40K |
| 2026-06-22 | INR 10.22 | +0.20% | INR 10.43 | INR 10.50 | INR 10.09 | 61.03K |
| 2026-06-19 | INR 10.20 | -0.68% | INR 10.45 | INR 10.46 | INR 10.12 | 8.34K |
| 2026-06-18 | INR 10.27 | -4.20% | INR 10.74 | INR 10.74 | INR 10.13 | 111.46K |
| 2026-06-17 | INR 10.72 | -1.47% | INR 10.88 | INR 10.88 | INR 10.55 | 41.87K |
| 2026-06-16 | INR 10.88 | +1.78% | INR 10.94 | INR 11.10 | INR 10.51 | 18.43K |
| 2026-06-15 | INR 10.69 | +0.38% | INR 10.86 | INR 11.10 | INR 10.66 | 20.00K |
| 2026-06-12 | INR 10.65 | +0.19% | INR 11.25 | INR 11.25 | INR 10.25 | 10.19K |
| 2026-06-11 | INR 10.63 | -1.85% | INR 10.83 | INR 11.15 | INR 10.50 | 10.72K |
| 2026-06-10 | INR 10.83 | -0.37% | INR 10.87 | INR 11.24 | INR 10.80 | 11.24K |
| 2026-06-09 | INR 10.87 | +1.12% | INR 10.75 | INR 11.24 | INR 10.75 | 16.48K |
| 2026-06-08 | INR 10.75 | -2.63% | INR 11.04 | INR 11.29 | INR 10.55 | 29.49K |
| 2026-06-05 | INR 11.04 | -1.34% | INR 11.54 | INR 11.54 | INR 11.01 | 8.92K |
| 2026-06-04 | INR 11.19 | -4.60% | INR 11.59 | INR 11.78 | INR 11.01 | 62.20K |
| 2026-06-03 | INR 11.73 | -0.34% | INR 11.90 | INR 11.99 | INR 10.80 | 127.83K |
| 2026-06-02 | INR 11.77 | +2.26% | INR 11.74 | INR 12.66 | INR 10.42 | 148.07K |
| 2026-06-01 | INR 11.51 | -1.29% | INR 11.55 | INR 12.25 | INR 10.51 | 107.63K |
| 2026-05-29 | INR 11.66 | +5.05% | INR 11.10 | INR 12.21 | INR 10.50 | 115.15K |
| 2026-05-28 | INR 11.10 | 0.00% | INR 11.10 | INR 11.10 | INR 11.10 | 0 |