State Trading Corporation of India Limited STCINDIA

NSE · India · Distribution Services

INR 105.99-3.15 (-2.89%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 105.96	-2.91%	INR 110.00	INR 110.00	INR 105.10	11.52K
2026-09-30	INR 109.14	+2.02%	INR 108.99	INR 112.00	INR 108.10	20.05K
2026-09-29	INR 106.98	+0.07%	INR 107.70	INR 107.95	INR 105.00	12.62K
2026-09-28	INR 106.91	-2.23%	INR 108.49	INR 109.29	INR 106.80	12.12K
2026-09-25	INR 109.35	-0.46%	INR 111.70	INR 111.70	INR 108.75	6.17K
2026-09-24	INR 109.85	-1.90%	INR 112.30	INR 112.30	INR 109.00	18.50K
2026-09-23	INR 111.98	+0.83%	INR 111.85	INR 113.00	INR 111.25	15.10K
2026-09-22	INR 111.06	+0.02%	INR 111.90	INR 112.15	INR 110.90	14.63K
2026-09-21	INR 111.04	-0.45%	INR 112.00	INR 112.64	INR 110.96	11.73K
2026-09-18	INR 111.54	+0.13%	INR 112.30	INR 113.15	INR 111.10	9.72K
2026-09-17	INR 111.40	+0.29%	INR 111.96	INR 113.95	INR 110.90	17.03K
2026-09-16	INR 111.08	-0.16%	INR 112.60	INR 112.60	INR 110.10	11.19K
2026-09-15	INR 111.26	-1.19%	INR 112.61	INR 114.43	INR 111.00	11.96K
2026-09-11	INR 112.60	-0.57%	INR 113.20	INR 113.50	INR 112.11	8.40K
2026-09-10	INR 113.25	-0.43%	INR 114.00	INR 114.78	INR 113.21	13.25K
2026-09-09	INR 113.74	+0.02%	INR 115.50	INR 115.50	INR 113.10	11.31K
2026-09-08	INR 113.72	-0.48%	INR 114.02	INR 114.68	INR 113.15	11.34K
2026-09-07	INR 114.27	-0.88%	INR 115.75	INR 115.75	INR 114.01	14.55K
2026-09-04	INR 115.28	+0.55%	INR 115.61	INR 119.50	INR 114.71	60.35K
2026-09-03	INR 114.65	+1.49%	INR 114.00	INR 115.49	INR 113.60	16.14K
2026-09-02	INR 112.97	-2.36%	INR 115.52	INR 115.89	INR 112.00	51.29K
2026-09-01	INR 115.70	-0.51%	INR 116.70	INR 117.57	INR 115.51	14.80K
2026-08-31	INR 116.29	-0.50%	INR 117.70	INR 117.70	INR 116.10	10.85K
2026-08-28	INR 116.88	-0.51%	INR 117.60	INR 118.50	INR 116.21	14.17K
2026-08-27	INR 117.48	-0.68%	INR 118.51	INR 119.88	INR 117.12	23.18K
2026-08-26	INR 118.29	-2.72%	INR 123.46	INR 123.46	INR 118.10	51.62K
2026-08-25	INR 121.60	-0.24%	INR 123.49	INR 123.50	INR 120.50	23.11K
2026-08-24	INR 121.89	+0.56%	INR 122.95	INR 125.00	INR 121.31	47.58K
2026-08-21	INR 121.21	-0.19%	INR 122.20	INR 123.00	INR 120.42	29.45K
2026-08-20	INR 121.44	+4.64%	INR 116.65	INR 125.50	INR 116.65	303.83K
2026-08-19	INR 116.06	-0.53%	INR 116.71	INR 117.19	INR 115.60	10.41K
2026-08-18	INR 116.68	-0.11%	INR 116.95	INR 117.69	INR 116.02	15.83K
2026-08-17	INR 116.81	+0.09%	INR 115.30	INR 117.79	INR 115.30	12.54K
2026-08-14	INR 116.70	+0.32%	INR 117.11	INR 118.49	INR 116.01	36.75K
2026-08-13	INR 116.33	-0.89%	INR 117.30	INR 118.67	INR 116.02	28.88K
2026-08-12	INR 117.37	-1.38%	INR 119.50	INR 120.85	INR 117.12	44.12K
2026-08-11	INR 119.01	+0.32%	INR 119.40	INR 119.89	INR 118.10	12.23K
2026-08-10	INR 118.63	-0.01%	INR 119.88	INR 121.38	INR 118.30	36.96K
2026-08-07	INR 118.64	-1.76%	INR 120.77	INR 121.89	INR 117.40	55.18K
2026-08-06	INR 120.77	+1.00%	INR 120.20	INR 121.80	INR 118.10	56.48K
2026-08-05	INR 119.57	+0.25%	INR 120.30	INR 121.00	INR 119.12	25.11K
2026-08-04	INR 119.27	-0.33%	INR 120.00	INR 120.89	INR 119.00	23.29K
2026-08-03	INR 119.66	-0.70%	INR 120.48	INR 123.90	INR 119.16	55.57K
2026-07-31	INR 120.50	+2.68%	INR 118.80	INR 121.67	INR 117.92	106.62K
2026-07-30	INR 117.35	-1.39%	INR 118.01	INR 119.47	INR 117.00	14.65K
2026-07-29	INR 119.00	+1.18%	INR 118.60	INR 121.00	INR 118.00	22.32K
2026-07-28	INR 117.61	-0.67%	INR 118.90	INR 119.80	INR 117.40	14.04K
2026-07-27	INR 118.40	+0.43%	INR 119.00	INR 120.75	INR 118.00	20.01K
2026-07-24	INR 117.89	+0.91%	INR 117.00	INR 118.50	INR 115.23	27.18K
2026-07-23	INR 116.83	-1.29%	INR 118.00	INR 119.49	INR 116.46	35.11K
2026-07-22	INR 118.36	-1.01%	INR 120.35	INR 120.35	INR 117.83	19.92K
2026-07-21	INR 119.57	+0.18%	INR 120.84	INR 121.49	INR 119.10	20.12K
2026-07-20	INR 119.36	-0.70%	INR 120.90	INR 121.99	INR 119.00	47.31K
2026-07-17	INR 120.20	-0.56%	INR 120.50	INR 121.08	INR 119.10	15.79K
2026-07-16	INR 120.88	-0.22%	INR 122.02	INR 122.50	INR 120.15	22.14K
2026-07-15	INR 121.15	-0.01%	INR 122.78	INR 124.40	INR 120.77	33.27K
2026-07-14	INR 121.16	-1.50%	INR 122.90	INR 123.15	INR 120.50	23.03K
2026-07-13	INR 123.00	+0.53%	INR 121.00	INR 123.75	INR 121.00	18.19K
2026-07-10	INR 122.35	+0.64%	INR 123.00	INR 125.90	INR 121.10	77.12K
2026-07-09	INR 121.57	+2.50%	INR 119.19	INR 124.50	INR 119.19	90.20K
2026-07-08	INR 118.61	-3.09%	INR 122.39	INR 124.39	INR 118.21	71.46K
2026-07-07	INR 122.39	-1.83%	INR 125.67	INR 125.67	INR 122.00	38.09K
2026-07-06	INR 124.67	-1.31%	INR 126.90	INR 127.89	INR 124.13	29.20K
2026-07-03	INR 126.33	-1.30%	INR 128.12	INR 129.98	INR 125.90	54.62K
2026-07-02	INR 127.99	+0.62%	INR 128.40	INR 128.99	INR 126.80	46.09K
2026-07-01	INR 127.20	-0.06%	INR 127.34	INR 130.49	INR 126.50	76.16K
2026-06-30	INR 127.27	-0.67%	INR 129.08	INR 132.60	INR 126.51	143.74K
2026-06-29	INR 128.13	-0.91%	INR 130.00	INR 130.52	INR 127.23	47.21K
2026-06-26	INR 129.31	0.00%	INR 129.31	INR 129.31	INR 129.31	0
2026-06-25	INR 129.31	-3.31%	INR 134.50	INR 134.50	INR 128.25	82.64K
2026-06-24	INR 133.74	+0.53%	INR 133.15	INR 136.85	INR 132.00	99.67K
2026-06-23	INR 133.04	+0.85%	INR 132.40	INR 138.60	INR 132.20	217.48K
2026-06-22	INR 131.92	-2.96%	INR 135.95	INR 140.37	INR 131.25	265.98K
2026-06-19	INR 135.95	+0.14%	INR 135.10	INR 138.99	INR 134.00	187.06K
2026-06-18	INR 135.76	-6.43%	INR 145.00	INR 146.40	INR 134.91	525.07K
2026-06-17	INR 145.09	+13.58%	INR 127.60	INR 150.00	INR 126.69	3.24M
2026-06-16	INR 127.74	+2.72%	INR 125.55	INR 132.80	INR 125.48	846.98K
2026-06-15	INR 124.36	+5.16%	INR 123.00	INR 128.90	INR 120.06	426.90K
2026-06-12	INR 118.26	+4.70%	INR 114.80	INR 122.50	INR 114.71	247.48K
2026-06-11	INR 112.95	-4.08%	INR 117.92	INR 118.01	INR 112.11	86.85K
2026-06-10	INR 117.75	-2.86%	INR 121.83	INR 122.78	INR 117.00	26.37K
2026-06-09	INR 121.22	+1.82%	INR 119.06	INR 122.58	INR 119.06	38.43K
2026-06-08	INR 119.05	-2.39%	INR 120.00	INR 121.21	INR 119.00	38.08K
2026-06-05	INR 121.97	-1.21%	INR 124.00	INR 126.59	INR 121.00	70.35K
2026-06-04	INR 123.47	+2.93%	INR 119.30	INR 130.90	INR 119.30	543.90K
2026-06-03	INR 119.95	+1.33%	INR 118.10	INR 121.44	INR 118.01	44.85K
2026-06-02	INR 118.38	+0.66%	INR 117.90	INR 120.60	INR 115.20	33.32K
2026-06-01	INR 117.60	-2.17%	INR 120.00	INR 123.50	INR 116.50	36.98K
2026-05-29	INR 120.21	-2.33%	INR 124.87	INR 124.94	INR 119.40	45.58K
2026-05-28	INR 123.08	0.00%	INR 123.08	INR 123.08	INR 123.08	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 105.96	-2.91%	INR 110.00	INR 110.00	INR 105.10	11.52K
2026-09-30	INR 109.14	+2.02%	INR 108.99	INR 112.00	INR 108.10	20.05K
2026-09-29	INR 106.98	+0.07%	INR 107.70	INR 107.95	INR 105.00	12.62K
2026-09-28	INR 106.91	-2.23%	INR 108.49	INR 109.29	INR 106.80	12.12K
2026-09-25	INR 109.35	-0.46%	INR 111.70	INR 111.70	INR 108.75	6.17K
2026-09-24	INR 109.85	-1.90%	INR 112.30	INR 112.30	INR 109.00	18.50K
2026-09-23	INR 111.98	+0.83%	INR 111.85	INR 113.00	INR 111.25	15.10K
2026-09-22	INR 111.06	+0.02%	INR 111.90	INR 112.15	INR 110.90	14.63K
2026-09-21	INR 111.04	-0.45%	INR 112.00	INR 112.64	INR 110.96	11.73K
2026-09-18	INR 111.54	+0.13%	INR 112.30	INR 113.15	INR 111.10	9.72K
2026-09-17	INR 111.40	+0.29%	INR 111.96	INR 113.95	INR 110.90	17.03K
2026-09-16	INR 111.08	-0.16%	INR 112.60	INR 112.60	INR 110.10	11.19K
2026-09-15	INR 111.26	-1.19%	INR 112.61	INR 114.43	INR 111.00	11.96K
2026-09-11	INR 112.60	-0.57%	INR 113.20	INR 113.50	INR 112.11	8.40K
2026-09-10	INR 113.25	-0.43%	INR 114.00	INR 114.78	INR 113.21	13.25K
2026-09-09	INR 113.74	+0.02%	INR 115.50	INR 115.50	INR 113.10	11.31K
2026-09-08	INR 113.72	-0.48%	INR 114.02	INR 114.68	INR 113.15	11.34K
2026-09-07	INR 114.27	-0.88%	INR 115.75	INR 115.75	INR 114.01	14.55K
2026-09-04	INR 115.28	+0.55%	INR 115.61	INR 119.50	INR 114.71	60.35K
2026-09-03	INR 114.65	+1.49%	INR 114.00	INR 115.49	INR 113.60	16.14K
2026-09-02	INR 112.97	-2.36%	INR 115.52	INR 115.89	INR 112.00	51.29K
2026-09-01	INR 115.70	-0.51%	INR 116.70	INR 117.57	INR 115.51	14.80K
2026-08-31	INR 116.29	-0.50%	INR 117.70	INR 117.70	INR 116.10	10.85K
2026-08-28	INR 116.88	-0.51%	INR 117.60	INR 118.50	INR 116.21	14.17K
2026-08-27	INR 117.48	-0.68%	INR 118.51	INR 119.88	INR 117.12	23.18K
2026-08-26	INR 118.29	-2.72%	INR 123.46	INR 123.46	INR 118.10	51.62K
2026-08-25	INR 121.60	-0.24%	INR 123.49	INR 123.50	INR 120.50	23.11K
2026-08-24	INR 121.89	+0.56%	INR 122.95	INR 125.00	INR 121.31	47.58K
2026-08-21	INR 121.21	-0.19%	INR 122.20	INR 123.00	INR 120.42	29.45K
2026-08-20	INR 121.44	+4.64%	INR 116.65	INR 125.50	INR 116.65	303.83K
2026-08-19	INR 116.06	-0.53%	INR 116.71	INR 117.19	INR 115.60	10.41K
2026-08-18	INR 116.68	-0.11%	INR 116.95	INR 117.69	INR 116.02	15.83K
2026-08-17	INR 116.81	+0.09%	INR 115.30	INR 117.79	INR 115.30	12.54K
2026-08-14	INR 116.70	+0.32%	INR 117.11	INR 118.49	INR 116.01	36.75K
2026-08-13	INR 116.33	-0.89%	INR 117.30	INR 118.67	INR 116.02	28.88K
2026-08-12	INR 117.37	-1.38%	INR 119.50	INR 120.85	INR 117.12	44.12K
2026-08-11	INR 119.01	+0.32%	INR 119.40	INR 119.89	INR 118.10	12.23K
2026-08-10	INR 118.63	-0.01%	INR 119.88	INR 121.38	INR 118.30	36.96K
2026-08-07	INR 118.64	-1.76%	INR 120.77	INR 121.89	INR 117.40	55.18K
2026-08-06	INR 120.77	+1.00%	INR 120.20	INR 121.80	INR 118.10	56.48K
2026-08-05	INR 119.57	+0.25%	INR 120.30	INR 121.00	INR 119.12	25.11K
2026-08-04	INR 119.27	-0.33%	INR 120.00	INR 120.89	INR 119.00	23.29K
2026-08-03	INR 119.66	-0.70%	INR 120.48	INR 123.90	INR 119.16	55.57K
2026-07-31	INR 120.50	+2.68%	INR 118.80	INR 121.67	INR 117.92	106.62K
2026-07-30	INR 117.35	-1.39%	INR 118.01	INR 119.47	INR 117.00	14.65K
2026-07-29	INR 119.00	+1.18%	INR 118.60	INR 121.00	INR 118.00	22.32K
2026-07-28	INR 117.61	-0.67%	INR 118.90	INR 119.80	INR 117.40	14.04K
2026-07-27	INR 118.40	+0.43%	INR 119.00	INR 120.75	INR 118.00	20.01K
2026-07-24	INR 117.89	+0.91%	INR 117.00	INR 118.50	INR 115.23	27.18K
2026-07-23	INR 116.83	-1.29%	INR 118.00	INR 119.49	INR 116.46	35.11K
2026-07-22	INR 118.36	-1.01%	INR 120.35	INR 120.35	INR 117.83	19.92K
2026-07-21	INR 119.57	+0.18%	INR 120.84	INR 121.49	INR 119.10	20.12K
2026-07-20	INR 119.36	-0.70%	INR 120.90	INR 121.99	INR 119.00	47.31K
2026-07-17	INR 120.20	-0.56%	INR 120.50	INR 121.08	INR 119.10	15.79K
2026-07-16	INR 120.88	-0.22%	INR 122.02	INR 122.50	INR 120.15	22.14K
2026-07-15	INR 121.15	-0.01%	INR 122.78	INR 124.40	INR 120.77	33.27K
2026-07-14	INR 121.16	-1.50%	INR 122.90	INR 123.15	INR 120.50	23.03K
2026-07-13	INR 123.00	+0.53%	INR 121.00	INR 123.75	INR 121.00	18.19K
2026-07-10	INR 122.35	+0.64%	INR 123.00	INR 125.90	INR 121.10	77.12K
2026-07-09	INR 121.57	+2.50%	INR 119.19	INR 124.50	INR 119.19	90.20K
2026-07-08	INR 118.61	-3.09%	INR 122.39	INR 124.39	INR 118.21	71.46K
2026-07-07	INR 122.39	-1.83%	INR 125.67	INR 125.67	INR 122.00	38.09K
2026-07-06	INR 124.67	-1.31%	INR 126.90	INR 127.89	INR 124.13	29.20K
2026-07-03	INR 126.33	-1.30%	INR 128.12	INR 129.98	INR 125.90	54.62K
2026-07-02	INR 127.99	+0.62%	INR 128.40	INR 128.99	INR 126.80	46.09K
2026-07-01	INR 127.20	-0.06%	INR 127.34	INR 130.49	INR 126.50	76.16K
2026-06-30	INR 127.27	-0.67%	INR 129.08	INR 132.60	INR 126.51	143.74K
2026-06-29	INR 128.13	-0.91%	INR 130.00	INR 130.52	INR 127.23	47.21K
2026-06-26	INR 129.31	0.00%	INR 129.31	INR 129.31	INR 129.31	0
2026-06-25	INR 129.31	-3.31%	INR 134.50	INR 134.50	INR 128.25	82.64K
2026-06-24	INR 133.74	+0.53%	INR 133.15	INR 136.85	INR 132.00	99.67K
2026-06-23	INR 133.04	+0.85%	INR 132.40	INR 138.60	INR 132.20	217.48K
2026-06-22	INR 131.92	-2.96%	INR 135.95	INR 140.37	INR 131.25	265.98K
2026-06-19	INR 135.95	+0.14%	INR 135.10	INR 138.99	INR 134.00	187.06K
2026-06-18	INR 135.76	-6.43%	INR 145.00	INR 146.40	INR 134.91	525.07K
2026-06-17	INR 145.09	+13.58%	INR 127.60	INR 150.00	INR 126.69	3.24M
2026-06-16	INR 127.74	+2.72%	INR 125.55	INR 132.80	INR 125.48	846.98K
2026-06-15	INR 124.36	+5.16%	INR 123.00	INR 128.90	INR 120.06	426.90K
2026-06-12	INR 118.26	+4.70%	INR 114.80	INR 122.50	INR 114.71	247.48K
2026-06-11	INR 112.95	-4.08%	INR 117.92	INR 118.01	INR 112.11	86.85K
2026-06-10	INR 117.75	-2.86%	INR 121.83	INR 122.78	INR 117.00	26.37K
2026-06-09	INR 121.22	+1.82%	INR 119.06	INR 122.58	INR 119.06	38.43K
2026-06-08	INR 119.05	-2.39%	INR 120.00	INR 121.21	INR 119.00	38.08K
2026-06-05	INR 121.97	-1.21%	INR 124.00	INR 126.59	INR 121.00	70.35K
2026-06-04	INR 123.47	+2.93%	INR 119.30	INR 130.90	INR 119.30	543.90K
2026-06-03	INR 119.95	+1.33%	INR 118.10	INR 121.44	INR 118.01	44.85K
2026-06-02	INR 118.38	+0.66%	INR 117.90	INR 120.60	INR 115.20	33.32K
2026-06-01	INR 117.60	-2.17%	INR 120.00	INR 123.50	INR 116.50	36.98K
2026-05-29	INR 120.21	-2.33%	INR 124.87	INR 124.94	INR 119.40	45.58K
2026-05-28	INR 123.08	0.00%	INR 123.08	INR 123.08	INR 123.08	0