STL Networks Limited STLNETWORK
NSE · India · Communications
INR 47.18-1.79 (-3.66%)
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 47.18 | -3.66% | INR 48.82 | INR 50.35 | INR 46.53 | 13.61M |
| 2026-09-30 | INR 48.97 | -0.99% | INR 51.93 | INR 51.93 | INR 48.48 | 26.40M |
| 2026-09-29 | INR 49.46 | -4.99% | INR 51.00 | INR 51.09 | INR 49.46 | 16.73M |
| 2026-09-28 | INR 52.06 | -4.67% | INR 55.40 | INR 56.50 | INR 51.88 | 18.59M |
| 2026-09-25 | INR 54.61 | +5.00% | INR 54.50 | INR 54.61 | INR 52.40 | 8.98M |
| 2026-09-24 | INR 52.01 | +4.65% | INR 52.18 | INR 52.18 | INR 49.00 | 27.09M |
| 2026-09-23 | INR 49.70 | +4.99% | INR 49.65 | INR 49.70 | INR 48.50 | 3.09M |
| 2026-09-22 | INR 47.34 | +4.99% | INR 45.09 | INR 47.34 | INR 44.01 | 13.00M |
| 2026-09-21 | INR 45.09 | +4.98% | INR 45.09 | INR 45.09 | INR 45.09 | 1.79M |
| 2026-09-18 | INR 42.95 | +4.99% | INR 42.95 | INR 42.95 | INR 42.95 | 1.25M |
| 2026-09-17 | INR 40.91 | +4.98% | INR 39.48 | INR 40.91 | INR 39.28 | 5.83M |
| 2026-09-16 | INR 38.97 | +4.76% | INR 38.45 | INR 39.06 | INR 35.34 | 15.35M |
| 2026-09-15 | INR 37.20 | +1.64% | INR 38.43 | INR 38.43 | INR 35.37 | 14.95M |
| 2026-09-14 | INR 36.60 | 0.00% | INR 36.60 | INR 36.60 | INR 36.60 | 0 |
| 2026-09-11 | INR 36.60 | +4.99% | INR 36.00 | INR 36.60 | INR 35.57 | 5.58M |
| 2026-09-10 | INR 34.86 | +5.00% | INR 34.76 | INR 34.86 | INR 33.63 | 8.13M |
| 2026-09-09 | INR 33.20 | +5.00% | INR 31.95 | INR 33.20 | INR 30.71 | 12.41M |
| 2026-09-08 | INR 31.62 | +4.32% | INR 31.82 | INR 31.82 | INR 30.50 | 6.41M |
| 2026-09-07 | INR 30.31 | +4.99% | INR 29.51 | INR 30.31 | INR 29.50 | 1.99M |
| 2026-09-04 | INR 28.87 | +4.98% | INR 28.01 | INR 28.87 | INR 27.78 | 2.16M |
| 2026-09-03 | INR 27.50 | -1.82% | INR 27.75 | INR 28.25 | INR 27.12 | 980.99K |
| 2026-09-02 | INR 28.01 | +3.13% | INR 27.16 | INR 28.24 | INR 26.71 | 1.38M |
| 2026-09-01 | INR 27.16 | -3.52% | INR 28.19 | INR 28.30 | INR 26.90 | 1.31M |
| 2026-08-31 | INR 28.15 | +3.19% | INR 27.67 | INR 28.64 | INR 27.55 | 3.89M |
| 2026-08-28 | INR 27.28 | +4.96% | INR 26.09 | INR 27.28 | INR 25.70 | 1.97M |
| 2026-08-27 | INR 25.99 | +1.92% | INR 25.69 | INR 26.45 | INR 25.61 | 1.16M |
| 2026-08-26 | INR 25.50 | -0.62% | INR 25.85 | INR 25.99 | INR 25.06 | 483.36K |
| 2026-08-25 | INR 25.66 | +0.20% | INR 26.05 | INR 26.34 | INR 25.40 | 672.49K |
| 2026-08-24 | INR 25.61 | -0.93% | INR 26.15 | INR 26.44 | INR 25.50 | 499.28K |
| 2026-08-21 | INR 25.85 | +2.38% | INR 25.40 | INR 26.20 | INR 24.60 | 1.27M |
| 2026-08-20 | INR 25.25 | +1.12% | INR 25.23 | INR 25.75 | INR 24.65 | 742.59K |
| 2026-08-19 | INR 24.97 | -2.76% | INR 25.78 | INR 25.98 | INR 24.85 | 530.22K |
| 2026-08-18 | INR 25.68 | +1.22% | INR 25.25 | INR 26.00 | INR 25.00 | 773.04K |
| 2026-08-17 | INR 25.37 | -1.59% | INR 26.19 | INR 26.19 | INR 25.15 | 662.68K |
| 2026-08-14 | INR 25.78 | -4.13% | INR 27.25 | INR 27.30 | INR 25.61 | 1.26M |
| 2026-08-13 | INR 26.89 | +2.75% | INR 26.25 | INR 27.47 | INR 26.12 | 4.63M |
| 2026-08-12 | INR 26.17 | +0.08% | INR 26.87 | INR 26.87 | INR 25.82 | 923.43K |
| 2026-08-11 | INR 26.15 | +4.27% | INR 25.06 | INR 26.33 | INR 24.85 | 2.11M |
| 2026-08-10 | INR 25.08 | +0.76% | INR 24.89 | INR 25.60 | INR 24.70 | 518.67K |
| 2026-08-07 | INR 24.89 | +0.73% | INR 24.71 | INR 25.02 | INR 24.32 | 386.32K |
| 2026-08-06 | INR 24.71 | +2.36% | INR 24.49 | INR 25.06 | INR 24.30 | 704.37K |
| 2026-08-05 | INR 24.14 | -0.90% | INR 24.40 | INR 24.57 | INR 24.03 | 386.00K |
| 2026-08-04 | INR 24.36 | -1.50% | INR 24.89 | INR 25.06 | INR 24.24 | 298.18K |
| 2026-08-03 | INR 24.73 | +1.81% | INR 24.34 | INR 25.00 | INR 24.34 | 343.23K |
| 2026-07-31 | INR 24.29 | +1.76% | INR 24.30 | INR 24.49 | INR 23.89 | 442.03K |
| 2026-07-30 | INR 23.87 | +1.14% | INR 23.00 | INR 24.50 | INR 23.00 | 544.43K |
| 2026-07-29 | INR 23.60 | -3.40% | INR 24.00 | INR 24.30 | INR 23.21 | 1.15M |
| 2026-07-28 | INR 24.43 | -4.98% | INR 25.71 | INR 25.80 | INR 24.43 | 571.17K |
| 2026-07-27 | INR 25.71 | +0.78% | INR 25.79 | INR 26.16 | INR 25.52 | 707.20K |
| 2026-07-24 | INR 25.51 | +3.40% | INR 24.50 | INR 25.75 | INR 24.15 | 451.59K |
| 2026-07-23 | INR 24.67 | +0.33% | INR 24.50 | INR 25.81 | INR 24.15 | 411.15K |
| 2026-07-22 | INR 24.59 | -0.36% | INR 24.94 | INR 24.94 | INR 24.12 | 238.67K |
| 2026-07-21 | INR 24.68 | +1.44% | INR 24.30 | INR 24.90 | INR 24.15 | 194.48K |
| 2026-07-20 | INR 24.33 | -0.53% | INR 24.70 | INR 24.70 | INR 24.15 | 266.67K |
| 2026-07-17 | INR 24.46 | -0.81% | INR 24.55 | INR 24.99 | INR 24.35 | 320.90K |
| 2026-07-16 | INR 24.66 | -0.72% | INR 25.04 | INR 25.20 | INR 24.50 | 323.26K |
| 2026-07-15 | INR 24.84 | -0.36% | INR 24.90 | INR 25.38 | INR 24.55 | 547.80K |
| 2026-07-14 | INR 24.93 | -1.50% | INR 25.31 | INR 25.39 | INR 24.85 | 379.02K |
| 2026-07-13 | INR 25.31 | -1.36% | INR 26.08 | INR 26.08 | INR 25.05 | 310.35K |
| 2026-07-10 | INR 25.66 | +1.06% | INR 25.51 | INR 25.99 | INR 25.51 | 355.35K |
| 2026-07-09 | INR 25.39 | +2.30% | INR 25.43 | INR 25.98 | INR 24.90 | 245.57K |
| 2026-07-08 | INR 24.82 | -1.55% | INR 25.29 | INR 26.01 | INR 24.75 | 601.61K |
| 2026-07-07 | INR 25.21 | -2.32% | INR 26.50 | INR 26.50 | INR 25.11 | 688.55K |
| 2026-07-06 | INR 25.81 | -1.00% | INR 26.59 | INR 26.75 | INR 25.50 | 770.81K |
| 2026-07-03 | INR 26.07 | -0.84% | INR 26.38 | INR 26.69 | INR 26.00 | 580.31K |
| 2026-07-02 | INR 26.29 | -1.76% | INR 26.80 | INR 27.15 | INR 25.90 | 1.08M |
| 2026-07-01 | INR 26.76 | -1.25% | INR 27.10 | INR 27.49 | INR 26.58 | 564.87K |
| 2026-06-30 | INR 27.10 | -0.62% | INR 27.27 | INR 27.27 | INR 26.76 | 503.03K |
| 2026-06-29 | INR 27.27 | +0.07% | INR 27.57 | INR 27.95 | INR 26.75 | 568.80K |
| 2026-06-26 | INR 27.25 | 0.00% | INR 27.25 | INR 27.25 | INR 27.25 | 0 |
| 2026-06-25 | INR 27.25 | -2.01% | INR 28.00 | INR 28.08 | INR 27.02 | 616.07K |
| 2026-06-24 | INR 27.81 | -2.73% | INR 28.46 | INR 28.79 | INR 27.17 | 777.84K |
| 2026-06-23 | INR 28.59 | -0.17% | INR 28.80 | INR 29.40 | INR 28.40 | 578.07K |
| 2026-06-22 | INR 28.64 | +1.52% | INR 28.50 | INR 29.54 | INR 28.10 | 1.43M |
| 2026-06-19 | INR 28.21 | -0.84% | INR 28.68 | INR 28.68 | INR 27.79 | 673.69K |
| 2026-06-18 | INR 28.45 | +3.15% | INR 27.60 | INR 28.60 | INR 27.20 | 807.36K |
| 2026-06-17 | INR 27.58 | -2.68% | INR 28.45 | INR 28.60 | INR 27.50 | 811.54K |
| 2026-06-16 | INR 28.34 | +0.35% | INR 28.65 | INR 28.77 | INR 27.75 | 603.45K |
| 2026-06-15 | INR 28.24 | +2.47% | INR 28.12 | INR 28.90 | INR 28.12 | 1.15M |
| 2026-06-12 | INR 27.56 | +4.99% | INR 26.79 | INR 27.56 | INR 26.79 | 906.33K |
| 2026-06-11 | INR 26.25 | -3.81% | INR 27.50 | INR 28.20 | INR 26.10 | 1.09M |
| 2026-06-10 | INR 27.29 | -1.52% | INR 27.77 | INR 28.00 | INR 27.00 | 733.13K |
| 2026-06-09 | INR 27.71 | +2.82% | INR 26.95 | INR 28.29 | INR 26.95 | 688.91K |
| 2026-06-08 | INR 26.95 | -4.43% | INR 27.00 | INR 27.70 | INR 26.79 | 1.01M |
| 2026-06-05 | INR 28.20 | -4.76% | INR 29.61 | INR 29.95 | INR 28.13 | 1.51M |
| 2026-06-04 | INR 29.61 | -0.47% | INR 29.46 | INR 30.50 | INR 29.25 | 1.60M |
| 2026-06-03 | INR 29.75 | +4.09% | INR 28.29 | INR 30.00 | INR 27.61 | 1.72M |
| 2026-06-02 | INR 28.58 | -3.09% | INR 29.49 | INR 29.60 | INR 28.05 | 1.42M |
| 2026-06-01 | INR 29.49 | -2.83% | INR 29.99 | INR 31.50 | INR 28.84 | 3.06M |
| 2026-05-29 | INR 30.35 | +4.91% | INR 30.37 | INR 30.37 | INR 28.93 | 4.05M |