STEL Holdings Limited STEL
NSE · India · Finance
INR 574.00+3.90 (+0.68%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 570.10 | -4.66% | INR 615.40 | INR 622.00 | INR 561.25 | 11.38K |
| 2026-09-29 | INR 597.95 | -1.77% | INR 611.80 | INR 618.45 | INR 592.75 | 1.69K |
| 2026-09-28 | INR 608.70 | -1.71% | INR 619.30 | INR 626.05 | INR 600.05 | 4.92K |
| 2026-09-25 | INR 619.30 | -1.05% | INR 628.05 | INR 633.15 | INR 612.05 |
| 1.66K |
| 2026-09-24 | INR 625.85 | -2.30% | INR 667.00 | INR 669.00 | INR 622.05 | 7.77K |
| 2026-09-23 | INR 640.60 | -3.46% | INR 684.00 | INR 684.00 | INR 617.95 | 11.95K |
| 2026-09-22 | INR 663.55 | +0.12% | INR 662.00 | INR 674.00 | INR 656.05 | 3.92K |
| 2026-09-21 | INR 662.75 | +1.31% | INR 654.20 | INR 668.90 | INR 652.55 | 14.23K |
| 2026-09-18 | INR 654.20 | +3.53% | INR 657.00 | INR 658.15 | INR 631.95 | 12.67K |
| 2026-09-17 | INR 631.90 | +4.96% | INR 602.05 | INR 637.80 | INR 602.05 | 5.20K |
| 2026-09-16 | INR 602.05 | +0.69% | INR 597.05 | INR 605.00 | INR 596.00 | 4.63K |
| 2026-09-15 | INR 597.90 | -2.16% | INR 611.10 | INR 611.10 | INR 581.50 | 3.10K |
| 2026-09-14 | INR 611.10 | 0.00% | INR 611.10 | INR 611.10 | INR 611.10 | 0 |
| 2026-09-11 | INR 611.10 | +3.54% | INR 604.00 | INR 620.60 | INR 589.00 | 4.67K |
| 2026-09-10 | INR 590.20 | +0.03% | INR 579.20 | INR 603.75 | INR 579.20 | 4.04K |
| 2026-09-09 | INR 590.00 | -1.90% | INR 605.15 | INR 607.60 | INR 577.60 | 4.06K |
| 2026-09-08 | INR 601.40 | +0.79% | INR 615.10 | INR 615.10 | INR 597.20 | 2.05K |
| 2026-09-07 | INR 596.70 | -1.84% | INR 590.00 | INR 609.95 | INR 590.00 | 3.62K |
| 2026-09-04 | INR 607.90 | +0.16% | INR 615.05 | INR 616.00 | INR 598.20 | 3.95K |
| 2026-09-03 | INR 606.95 | +0.91% | INR 629.90 | INR 629.90 | INR 602.30 | 1.61K |
| 2026-09-02 | INR 601.45 | -3.47% | INR 631.55 | INR 631.55 | INR 598.00 | 2.92K |
| 2026-09-01 | INR 623.10 | -5.76% | INR 650.00 | INR 680.00 | INR 620.10 | 8.48K |
| 2026-08-31 | INR 661.20 | +3.82% | INR 636.90 | INR 689.95 | INR 628.10 | 19.65K |
| 2026-08-28 | INR 636.90 | +2.30% | INR 622.85 | INR 645.00 | INR 617.75 | 5.71K |
| 2026-08-27 | INR 622.60 | +0.47% | INR 625.00 | INR 631.95 | INR 608.40 | 4.72K |
| 2026-08-26 | INR 619.70 | +1.03% | INR 622.60 | INR 628.85 | INR 603.65 | 5.67K |
| 2026-08-25 | INR 613.40 | -0.68% | INR 625.00 | INR 625.00 | INR 605.05 | 1.64K |
| 2026-08-24 | INR 617.60 | +1.07% | INR 618.90 | INR 625.20 | INR 600.00 | 15.08K |
| 2026-08-21 | INR 611.05 | +4.57% | INR 587.25 | INR 618.00 | INR 580.15 | 8.85K |
| 2026-08-20 | INR 584.35 | +0.58% | INR 591.10 | INR 591.10 | INR 581.50 | 2.08K |
| 2026-08-19 | INR 581.00 | -0.87% | INR 575.00 | INR 592.45 | INR 575.00 | 3.44K |
| 2026-08-18 | INR 586.10 | -0.90% | INR 591.40 | INR 595.00 | INR 570.00 | 6.59K |
| 2026-08-17 | INR 591.40 | +1.75% | INR 583.90 | INR 593.00 | INR 569.90 | 4.70K |
| 2026-08-14 | INR 581.20 | +3.71% | INR 566.00 | INR 584.00 | INR 557.90 | 5.62K |
| 2026-08-13 | INR 560.40 | +3.98% | INR 538.00 | INR 565.95 | INR 535.55 | 3.05K |
| 2026-08-12 | INR 538.95 | +0.80% | INR 543.00 | INR 544.70 | INR 534.00 | 1.73K |
| 2026-08-11 | INR 534.65 | -0.17% | INR 530.00 | INR 542.05 | INR 525.30 | 2.88K |
| 2026-08-10 | INR 535.55 | -3.15% | INR 546.05 | INR 556.20 | INR 531.10 | 2.53K |
| 2026-08-07 | INR 552.95 | -1.98% | INR 566.50 | INR 566.50 | INR 551.30 | 1.22K |
| 2026-08-06 | INR 564.10 | +0.90% | INR 558.25 | INR 571.10 | INR 553.15 | 2.42K |
| 2026-08-05 | INR 559.05 | -0.51% | INR 563.45 | INR 566.95 | INR 555.30 | 508 |
| 2026-08-04 | INR 561.90 | -0.68% | INR 557.30 | INR 579.20 | INR 557.30 | 1.77K |
| 2026-08-03 | INR 565.75 | -1.58% | INR 580.00 | INR 580.00 | INR 562.35 | 1.83K |
| 2026-07-31 | INR 574.85 | +2.64% | INR 579.90 | INR 580.25 | INR 567.20 | 2.84K |
| 2026-07-30 | INR 560.05 | +1.60% | INR 540.10 | INR 565.70 | INR 540.10 | 6.62K |
| 2026-07-29 | INR 551.25 | -0.39% | INR 560.00 | INR 561.90 | INR 550.00 | 1.76K |
| 2026-07-28 | INR 553.40 | -0.93% | INR 564.60 | INR 565.00 | INR 550.05 | 1.98K |
| 2026-07-27 | INR 558.60 | +0.55% | INR 555.30 | INR 565.10 | INR 546.95 | 2.64K |
| 2026-07-24 | INR 555.55 | +1.48% | INR 547.70 | INR 559.95 | INR 532.80 | 1.77K |
| 2026-07-23 | INR 547.45 | +1.05% | INR 535.00 | INR 556.00 | INR 520.05 | 2.69K |
| 2026-07-22 | INR 541.75 | -2.11% | INR 566.95 | INR 567.00 | INR 540.00 | 4.28K |
| 2026-07-21 | INR 553.40 | +0.13% | INR 555.45 | INR 562.95 | INR 550.10 | 1.62K |
| 2026-07-20 | INR 552.70 | -0.50% | INR 555.20 | INR 556.95 | INR 540.05 | 3.71K |
| 2026-07-17 | INR 555.50 | -0.39% | INR 553.30 | INR 565.70 | INR 531.05 | 1.46K |
| 2026-07-16 | INR 557.70 | -0.13% | INR 556.00 | INR 570.45 | INR 555.00 | 1.68K |
| 2026-07-15 | INR 558.45 | +0.47% | INR 561.00 | INR 564.90 | INR 555.00 | 959 |
| 2026-07-14 | INR 555.85 | +0.34% | INR 570.00 | INR 570.00 | INR 555.00 | 880 |
| 2026-07-13 | INR 553.95 | -1.59% | INR 560.10 | INR 569.95 | INR 541.45 | 3.28K |
| 2026-07-10 | INR 562.90 | -0.18% | INR 566.80 | INR 573.10 | INR 556.05 | 2.23K |
| 2026-07-09 | INR 563.90 | +4.31% | INR 550.75 | INR 570.50 | INR 546.85 | 2.35K |
| 2026-07-08 | INR 540.60 | -0.60% | INR 544.90 | INR 587.95 | INR 535.40 | 7.45K |
| 2026-07-07 | INR 543.85 | -3.77% | INR 559.00 | INR 575.45 | INR 538.10 | 5.04K |
| 2026-07-06 | INR 565.15 | -0.43% | INR 576.05 | INR 576.05 | INR 557.20 | 1.62K |
| 2026-07-03 | INR 567.60 | -0.93% | INR 576.10 | INR 576.20 | INR 562.10 | 3.01K |
| 2026-07-02 | INR 572.90 | -2.50% | INR 587.00 | INR 592.35 | INR 561.00 | 5.05K |
| 2026-07-01 | INR 587.60 | +2.71% | INR 580.00 | INR 598.70 | INR 571.00 | 8.20K |
| 2026-06-30 | INR 572.10 | -0.10% | INR 584.35 | INR 589.95 | INR 570.05 | 4.40K |
| 2026-06-29 | INR 572.65 | -4.18% | INR 597.00 | INR 597.00 | INR 570.40 | 3.84K |
| 2026-06-26 | INR 597.60 | 0.00% | INR 597.60 | INR 597.60 | INR 597.60 | 0 |
| 2026-06-25 | INR 597.60 | -2.23% | INR 621.00 | INR 621.00 | INR 595.20 | 16.54K |
| 2026-06-24 | INR 611.25 | +0.77% | INR 609.00 | INR 628.50 | INR 597.60 | 28.23K |
| 2026-06-23 | INR 606.55 | -1.46% | INR 615.05 | INR 633.00 | INR 591.00 | 21.94K |
| 2026-06-22 | INR 615.55 | +2.93% | INR 609.00 | INR 634.55 | INR 605.00 | 28.11K |
| 2026-06-19 | INR 598.05 | -0.47% | INR 596.25 | INR 600.80 | INR 575.10 | 12.97K |
| 2026-06-18 | INR 600.90 | +3.14% | INR 589.00 | INR 609.00 | INR 571.55 | 25.11K |
| 2026-06-17 | INR 582.60 | -6.24% | INR 629.40 | INR 650.00 | INR 575.00 | 41.52K |
| 2026-06-16 | INR 621.40 | +0.78% | INR 630.00 | INR 657.30 | INR 607.20 | 51.82K |
| 2026-06-15 | INR 616.60 | +11.28% | INR 561.80 | INR 629.00 | INR 554.00 | 83.00K |
| 2026-06-12 | INR 554.10 | +1.89% | INR 548.05 | INR 559.85 | INR 546.90 | 6.70K |
| 2026-06-11 | INR 543.80 | +1.88% | INR 535.85 | INR 550.00 | INR 521.10 | 17.40K |
| 2026-06-10 | INR 533.75 | +1.70% | INR 529.80 | INR 540.00 | INR 521.10 | 11.61K |
| 2026-06-09 | INR 524.85 | +3.57% | INR 501.45 | INR 544.90 | INR 501.45 | 20.76K |
| 2026-06-08 | INR 506.75 | +0.77% | INR 500.00 | INR 513.90 | INR 494.50 | 7.71K |
| 2026-06-05 | INR 502.90 | +1.03% | INR 499.90 | INR 506.00 | INR 494.60 | 8.49K |
| 2026-06-04 | INR 497.75 | +1.49% | INR 500.00 | INR 502.55 | INR 488.10 | 8.17K |
| 2026-06-03 | INR 490.45 | +1.04% | INR 495.50 | INR 495.90 | INR 484.05 | 7.47K |
| 2026-06-02 | INR 485.40 | +9.92% | INR 444.95 | INR 500.00 | INR 444.95 | 94.32K |
| 2026-06-01 | INR 441.60 | -0.08% | INR 430.00 | INR 446.70 | INR 430.00 | 1.98K |
| 2026-05-29 | INR 441.95 | -3.09% | INR 451.00 | INR 453.00 | INR 435.60 | 8.27K |
| 2026-05-28 | INR 456.05 | 0.00% | INR 456.05 | INR 456.05 | INR 456.05 | 0 |