STLTECH.NSSTLTECH.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $93.00 | $94.50 | $92.22 | $92.91 | 936,202 |
| 1/12/2026 | $93.95 | $93.95 | $90.18 | $92.72 | 1.69M |
| 1/9/2026 | $96.11 | $96.50 | $93.11 | $93.95 | 1.22M |
| 1/8/2026 | $99.00 | $99.00 | $95.72 | $96.61 | 1.06M |
| 1/7/2026 | $99.01 | $100.15 | $97.55 | $99.28 | 894,097 |
| 1/6/2026 | $102.01 | $102.33 | $98.52 | $99.16 | 821,922 |
| 1/5/2026 | $103.74 | $104.21 | $101.40 | $102.08 | 711,265 |
| 1/2/2026 | $103.04 | $104.88 | $100.88 | $103.64 | 1.48M |
| 1/1/2026 | $103.00 | $108.60 | $102.05 | $102.50 | 2.36M |
| 12/31/2025 | $102.39 | $104.80 | $100.66 | $103.20 | 1.28M |
| 12/30/2025 | $101.84 | $102.84 | $101.01 | $101.97 | 578,037 |
| 12/29/2025 | $103.21 | $104.60 | $101.25 | $101.86 | 906,614 |
| 12/26/2025 | $103.45 | $105.91 | $102.84 | $103.01 | 646,782 |
| 12/24/2025 | $104.00 | $105.81 | $103.25 | $103.62 | 742,827 |
| 12/23/2025 | $107.90 | $107.90 | $104.25 | $104.88 | 1.34M |
| 12/22/2025 | $103.95 | $113.48 | $99.49 | $106.31 | 11.50M |
| 12/19/2025 | $97.99 | $100.80 | $95.82 | $99.75 | 1.31M |
| 12/18/2025 | $96.20 | $96.30 | $92.91 | $95.64 | 891,220 |
| 12/17/2025 | $96.99 | $96.99 | $95.00 | $96.30 | 741,189 |
| 12/16/2025 | $97.75 | $98.65 | $95.82 | $96.77 | 703,865 |
| 12/15/2025 | $100.00 | $100.61 | $97.19 | $97.45 | 760,122 |
| 12/12/2025 | $98.45 | $101.25 | $97.99 | $100.61 | 856,017 |
| 12/11/2025 | $95.50 | $98.30 | $95.31 | $97.83 | 437,539 |
| 12/10/2025 | $98.99 | $98.99 | $95.55 | $96.10 | 552,564 |
| 12/9/2025 | $95.00 | $104.00 | $92.92 | $97.34 | 1.30M |
| 12/8/2025 | $98.99 | $99.05 | $95.20 | $95.83 | 1.07M |
| 12/5/2025 | $100.24 | $102.29 | $98.26 | $98.96 | 879,326 |
| 12/4/2025 | $102.50 | $103.11 | $98.97 | $100.00 | 1.43M |
| 12/3/2025 | $103.88 | $104.58 | $102.50 | $103.16 | 445,425 |
| 12/2/2025 | $105.28 | $105.80 | $103.50 | $103.87 | 650,951 |
| 12/1/2025 | $105.59 | $108.90 | $105.00 | $105.28 | 938,384 |
| 11/28/2025 | $106.53 | $106.89 | $104.25 | $104.64 | 680,166 |
| 11/27/2025 | $108.30 | $108.80 | $106.00 | $106.53 | 541,176 |
| 11/26/2025 | $106.98 | $109.00 | $105.63 | $108.59 | 1.11M |
| 11/25/2025 | $108.20 | $108.50 | $105.05 | $105.63 | 793,564 |
| 11/24/2025 | $107.99 | $109.93 | $105.43 | $107.59 | 1.87M |
| 11/21/2025 | $113.79 | $113.79 | $105.02 | $106.06 | 2.33M |
| 11/19/2025 | $114.65 | $114.65 | $112.05 | $112.59 | 1.27M |
| 11/18/2025 | $116.19 | $117.06 | $114.25 | $114.67 | 1.11M |
| 11/17/2025 | $117.55 | $119.09 | $115.37 | $115.86 | 959,348 |
| 11/14/2025 | $116.22 | $120.40 | $115.50 | $119.05 | 1.61M |
| 11/13/2025 | $113.00 | $119.40 | $112.90 | $117.02 | 2.06M |
| 11/12/2025 | $113.55 | $114.71 | $112.25 | $112.78 | 1.27M |
| 11/11/2025 | $115.77 | $115.87 | $112.50 | $113.54 | 1.08M |
| 11/10/2025 | $115.95 | $116.50 | $111.27 | $115.77 | 1.74M |
| 11/7/2025 | $113.97 | $115.80 | $109.80 | $114.78 | 2.28M |
| 11/6/2025 | $120.24 | $120.77 | $111.02 | $112.58 | 3.47M |
| 11/4/2025 | $120.80 | $122.44 | $119.11 | $120.24 | 703,186 |
| 11/3/2025 | $118.24 | $123.50 | $118.05 | $121.41 | 2.43M |
| 10/31/2025 | $120.05 | $120.90 | $116.10 | $117.47 | 1.01M |
| 10/30/2025 | $123.12 | $124.00 | $120.51 | $121.29 | 813,374 |
| 10/29/2025 | $116.70 | $123.90 | $116.40 | $123.12 | 2.40M |
| 10/28/2025 | $120.22 | $120.24 | $115.60 | $116.64 | 930,787 |
| 10/27/2025 | $120.99 | $122.00 | $118.01 | $119.65 | 1.28M |
| 10/24/2025 | $115.00 | $121.00 | $115.00 | $120.09 | 1.74M |
| 10/23/2025 | $116.00 | $117.51 | $113.75 | $114.55 | 1.13M |
| 10/21/2025 | $117.55 | $119.10 | $113.15 | $116.75 | 276,973 |
| 10/20/2025 | $115.78 | $118.20 | $113.58 | $117.54 | 2.02M |
| 10/17/2025 | $116.08 | $118.00 | $115.52 | $115.78 | 595,941 |
| 10/16/2025 | $118.05 | $118.69 | $116.31 | $117.08 | 524,819 |
| 10/15/2025 | $113.23 | $119.90 | $112.55 | $118.50 | 1.46M |