STEL.NSSTEL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $448.80 | $454.20 | $430.00 | $434.35 | 3,437 |
| 1/12/2026 | $468.00 | $475.80 | $431.10 | $439.80 | 13,265 |
| 1/9/2026 | $479.00 | $493.10 | $471.00 | $471.30 | 2,179 |
| 1/8/2026 | $515.00 | $526.90 | $475.05 | $490.65 | 6,635 |
| 1/7/2026 | $478.05 | $509.50 | $468.10 | $498.95 | 5,148 |
| 1/6/2026 | $489.95 | $496.05 | $465.10 | $467.95 | 8,334 |
| 1/5/2026 | $490.85 | $499.45 | $475.00 | $484.60 | 6,567 |
| 1/2/2026 | $485.00 | $501.90 | $482.60 | $493.30 | 4,186 |
| 1/1/2026 | $497.40 | $504.95 | $490.20 | $494.40 | 2,180 |
| 12/31/2025 | $513.75 | $528.20 | $490.00 | $497.25 | 10,589 |
| 12/30/2025 | $481.65 | $521.00 | $481.65 | $513.75 | 10,363 |
| 12/29/2025 | $516.15 | $518.70 | $490.00 | $496.65 | 9,190 |
| 12/26/2025 | $519.00 | $527.00 | $503.40 | $513.60 | 6,492 |
| 12/24/2025 | $535.25 | $539.50 | $512.25 | $521.55 | 3,796 |
| 12/23/2025 | $542.25 | $546.55 | $520.20 | $527.35 | 5,185 |
| 12/22/2025 | $545.00 | $560.05 | $536.15 | $543.60 | 5,419 |
| 12/19/2025 | $561.30 | $566.80 | $536.05 | $544.55 | 11,138 |
| 12/18/2025 | $560.00 | $578.40 | $552.00 | $561.70 | 11,478 |
| 12/17/2025 | $566.90 | $589.40 | $556.00 | $560.30 | 45,649 |
| 12/16/2025 | $543.50 | $559.75 | $532.20 | $552.05 | 12,224 |
| 12/15/2025 | $533.20 | $541.95 | $514.50 | $538.05 | 12,923 |
| 12/12/2025 | $524.75 | $541.00 | $521.60 | $527.90 | 11,006 |
| 12/11/2025 | $542.30 | $542.30 | $512.35 | $522.10 | 7,652 |
| 12/10/2025 | $553.00 | $569.70 | $537.00 | $542.30 | 14,507 |
| 12/9/2025 | $552.20 | $553.00 | $533.00 | $549.90 | 14,009 |
| 12/8/2025 | $535.00 | $560.00 | $535.00 | $552.20 | 36,529 |
| 12/5/2025 | $608.90 | $620.00 | $540.00 | $547.40 | 60,960 |
| 12/4/2025 | $532.30 | $633.30 | $527.00 | $613.45 | 136,395 |
| 12/3/2025 | $536.70 | $549.00 | $534.00 | $542.60 | 13,309 |
| 12/2/2025 | $518.00 | $538.65 | $505.00 | $534.00 | 16,187 |
| 12/1/2025 | $509.00 | $524.15 | $497.35 | $516.30 | 24,424 |
| 11/30/2025 | $509.00 | $524.15 | $497.35 | $516.30 | 24,394 |
| 11/28/2025 | $513.00 | $513.00 | $478.60 | $494.95 | 16,449 |
| 11/27/2025 | $492.00 | $598.00 | $492.00 | $507.30 | 71,911 |
| 11/26/2025 | $510.90 | $510.90 | $484.50 | $501.70 | 7,214 |
| 11/25/2025 | $483.30 | $503.40 | $478.30 | $498.80 | 10,955 |
| 11/24/2025 | $493.95 | $495.25 | $481.30 | $485.95 | 8,013 |
| 11/21/2025 | $471.45 | $493.50 | $469.40 | $487.30 | 10,916 |
| 11/19/2025 | $479.65 | $492.00 | $464.55 | $485.90 | 13,520 |
| 11/18/2025 | $458.00 | $475.00 | $449.95 | $470.50 | 20,905 |
| 11/17/2025 | $463.25 | $466.00 | $453.00 | $454.85 | 5,747 |
| 11/14/2025 | $455.00 | $474.00 | $447.05 | $458.65 | 11,139 |
| 11/13/2025 | $446.25 | $455.00 | $434.85 | $447.35 | 12,512 |
| 11/12/2025 | $434.20 | $448.65 | $428.05 | $441.85 | 13,166 |
| 11/11/2025 | $423.75 | $433.90 | $418.75 | $431.45 | 10,114 |
| 11/10/2025 | $415.30 | $426.40 | $415.30 | $422.15 | 3,418 |
| 11/7/2025 | $416.45 | $423.60 | $407.05 | $421.65 | 6,229 |
| 11/6/2025 | $395.00 | $414.70 | $394.00 | $410.20 | 10,960 |
| 11/4/2025 | $405.00 | $410.85 | $393.00 | $404.70 | 3,991 |
| 11/3/2025 | $419.00 | $421.95 | $400.40 | $405.25 | 4,358 |
| 10/31/2025 | $408.00 | $422.70 | $408.00 | $412.35 | 8,506 |
| 10/30/2025 | $416.80 | $416.80 | $402.80 | $404.65 | 2,896 |
| 10/29/2025 | $411.90 | $412.15 | $407.00 | $408.95 | 1,824 |
| 10/28/2025 | $423.00 | $423.00 | $403.95 | $411.05 | 6,756 |
| 10/27/2025 | $407.10 | $420.90 | $406.95 | $416.50 | 4,769 |
| 10/24/2025 | $419.90 | $430.00 | $405.50 | $407.30 | 4,598 |
| 10/23/2025 | $439.00 | $439.00 | $415.00 | $419.90 | 5,660 |
| 10/21/2025 | $415.85 | $439.45 | $415.00 | $430.25 | 4,041 |
| 10/20/2025 | $413.45 | $426.95 | $408.00 | $415.80 | 7,695 |
| 10/17/2025 | $426.25 | $426.25 | $394.55 | $407.10 | 14,307 |
| 10/16/2025 | $405.00 | $429.90 | $402.15 | $412.80 | 11,360 |
| 10/15/2025 | $396.60 | $406.20 | $394.95 | $399.50 | 5,814 |