The State Trading Corporation of India Limited (BOM:512531)
India
· Delayed Price · Currency is INR 109.85
+1.65 (1.52%)
At close: Mar 6, 2026
BOM:512531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 109.85 | 111.00 | 106.50 | 107.10 | 107.10 | -2.50% | 3,700 |
| Mar 6, 2026 | 107.05 | 111.40 | 107.05 | 109.85 | 109.85 | 1.52% | 211 |
| Mar 5, 2026 | 110.20 | 112.80 | 108.20 | 108.20 | 108.20 | 1.22% | 1,061 |
| Mar 4, 2026 | 117.75 | 117.75 | 106.80 | 106.90 | 106.90 | -3.08% | 530 |
| Mar 2, 2026 | 99.05 | 115.00 | 99.05 | 110.30 | 110.30 | -5.52% | 4,139 |
| Feb 27, 2026 | 116.00 | 125.40 | 115.90 | 116.75 | 116.75 | 1.52% | 5,452 |
| Feb 26, 2026 | 118.00 | 118.00 | 114.20 | 115.00 | 115.00 | -1.20% | 3,565 |
| Feb 25, 2026 | 116.00 | 118.35 | 116.00 | 116.40 | 116.40 | 0.22% | 2,613 |
| Feb 24, 2026 | 117.75 | 117.90 | 115.95 | 116.15 | 116.15 | -0.94% | 727 |
| Feb 23, 2026 | 116.10 | 123.45 | 116.10 | 117.25 | 117.25 | 0.13% | 1,831 |
| Feb 20, 2026 | 116.25 | 119.40 | 116.25 | 117.10 | 117.10 | -0.04% | 1,562 |
| Feb 19, 2026 | 124.90 | 124.90 | 116.45 | 117.15 | 117.15 | -3.50% | 2,336 |
| Feb 18, 2026 | 121.45 | 121.75 | 120.40 | 121.40 | 121.40 | 0.37% | 398 |
| Feb 17, 2026 | 120.80 | 123.05 | 120.50 | 120.95 | 120.95 | 1.43% | 1,409 |
| Feb 16, 2026 | 116.20 | 120.70 | 116.20 | 119.25 | 119.25 | - | 149 |
| Feb 13, 2026 | 119.65 | 120.80 | 118.50 | 119.25 | 119.25 | -0.33% | 1,168 |
| Feb 12, 2026 | 121.40 | 122.15 | 119.50 | 119.65 | 119.65 | -1.32% | 1,161 |
| Feb 11, 2026 | 129.00 | 129.00 | 121.05 | 121.25 | 121.25 | -2.38% | 1,474 |
| Feb 10, 2026 | 125.25 | 125.65 | 122.55 | 124.20 | 124.20 | 0.57% | 1,098 |
| Feb 9, 2026 | 123.20 | 125.80 | 122.45 | 123.50 | 123.50 | 2.24% | 2,209 |
| Feb 6, 2026 | 120.00 | 121.20 | 119.10 | 120.80 | 120.80 | 0.92% | 1,977 |
| Feb 5, 2026 | 122.80 | 123.20 | 119.70 | 119.70 | 119.70 | -1.56% | 666 |
| Feb 4, 2026 | 118.50 | 125.20 | 118.50 | 121.60 | 121.60 | 0.58% | 1,336 |
| Feb 3, 2026 | 123.50 | 123.50 | 119.85 | 120.90 | 120.90 | 2.11% | 2,254 |
| Feb 2, 2026 | 120.40 | 122.60 | 117.00 | 118.40 | 118.40 | - | 2,087 |
| Feb 1, 2026 | 120.35 | 122.70 | 117.95 | 118.40 | 118.40 | -2.07% | 2,043 |
| Jan 30, 2026 | 123.35 | 125.15 | 119.85 | 120.90 | 120.90 | -2.30% | 7,402 |
| Jan 29, 2026 | 118.50 | 129.00 | 118.50 | 123.75 | 123.75 | 4.74% | 18,642 |
| Jan 28, 2026 | 112.40 | 122.00 | 112.40 | 118.15 | 118.15 | 3.46% | 5,314 |
| Jan 27, 2026 | 114.50 | 116.25 | 112.05 | 114.20 | 114.20 | -0.70% | 3,193 |
| Jan 23, 2026 | 117.45 | 118.65 | 112.50 | 115.00 | 115.00 | -2.04% | 2,977 |
| Jan 22, 2026 | 119.90 | 120.45 | 116.70 | 117.40 | 117.40 | 0.86% | 231 |
| Jan 21, 2026 | 118.30 | 121.15 | 114.45 | 116.40 | 116.40 | -1.61% | 5,523 |
| Jan 20, 2026 | 127.60 | 127.60 | 117.10 | 118.30 | 118.30 | -6.22% | 2,689 |
| Jan 19, 2026 | 129.50 | 133.15 | 125.40 | 126.15 | 126.15 | -0.83% | 1,501 |
| Jan 16, 2026 | 131.40 | 131.60 | 126.70 | 127.20 | 127.20 | -3.34% | 10,068 |
| Jan 14, 2026 | 127.70 | 135.05 | 127.70 | 131.60 | 131.60 | 4.36% | 30,093 |
| Jan 13, 2026 | 127.70 | 128.90 | 125.40 | 126.10 | 126.10 | -0.59% | 3,414 |
| Jan 12, 2026 | 115.20 | 127.00 | 115.20 | 126.85 | 126.85 | 1.64% | 5,430 |
| Jan 9, 2026 | 128.10 | 130.65 | 123.45 | 124.80 | 124.80 | -4.04% | 4,218 |
| Jan 8, 2026 | 133.75 | 135.80 | 128.40 | 130.05 | 130.05 | -2.62% | 11,876 |
| Jan 7, 2026 | 124.00 | 138.40 | 124.00 | 133.55 | 133.55 | 7.61% | 41,930 |
| Jan 6, 2026 | 139.75 | 139.75 | 124.00 | 124.10 | 124.10 | -2.28% | 3,446 |
| Jan 5, 2026 | 128.15 | 129.30 | 126.75 | 127.00 | 127.00 | -0.90% | 2,128 |
| Jan 2, 2026 | 125.00 | 131.20 | 125.00 | 128.15 | 128.15 | 2.27% | 17,817 |
| Jan 1, 2026 | 128.20 | 129.20 | 125.25 | 125.30 | 125.30 | -2.03% | 1,328 |
| Dec 31, 2025 | 131.40 | 132.70 | 127.60 | 127.90 | 127.90 | -1.24% | 5,843 |
| Dec 30, 2025 | 136.00 | 136.00 | 128.40 | 129.50 | 129.50 | -3.82% | 11,265 |
| Dec 29, 2025 | 133.90 | 140.85 | 132.40 | 134.65 | 134.65 | 3.34% | 44,337 |
| Dec 26, 2025 | 123.30 | 146.30 | 123.30 | 130.30 | 130.30 | 6.85% | 288,393 |
| Dec 24, 2025 | 126.60 | 127.85 | 121.50 | 121.95 | 121.95 | -1.18% | 4,612 |
| Dec 23, 2025 | 125.90 | 127.75 | 123.20 | 123.40 | 123.40 | -0.92% | 3,556 |
| Dec 22, 2025 | 120.10 | 125.90 | 118.40 | 124.55 | 124.55 | 6.00% | 10,821 |
| Dec 19, 2025 | 117.85 | 119.15 | 116.80 | 117.50 | 117.50 | 1.08% | 2,710 |
| Dec 18, 2025 | 117.00 | 119.10 | 114.90 | 116.25 | 116.25 | -1.23% | 2,873 |
| Dec 17, 2025 | 120.05 | 120.05 | 117.50 | 117.70 | 117.70 | -0.72% | 536 |
| Dec 16, 2025 | 121.50 | 121.50 | 118.00 | 118.55 | 118.55 | -2.07% | 1,382 |
| Dec 15, 2025 | 123.10 | 123.10 | 121.00 | 121.05 | 121.05 | -1.22% | 973 |
| Dec 12, 2025 | 118.80 | 129.00 | 118.80 | 122.55 | 122.55 | 5.37% | 15,455 |
| Dec 11, 2025 | 116.90 | 119.00 | 114.55 | 116.30 | 116.30 | -0.98% | 3,750 |
| Dec 10, 2025 | 111.55 | 127.60 | 110.85 | 117.45 | 117.45 | 5.62% | 38,217 |
| Dec 9, 2025 | 105.75 | 111.40 | 105.25 | 111.20 | 111.20 | 4.36% | 1,588 |
| Dec 8, 2025 | 112.00 | 113.00 | 106.00 | 106.55 | 106.55 | -5.75% | 1,188 |
| Dec 5, 2025 | 114.65 | 114.65 | 112.15 | 113.05 | 113.05 | -0.40% | 1,447 |
| Dec 4, 2025 | 114.00 | 117.40 | 113.50 | 113.50 | 113.50 | -0.09% | 3,783 |
| Dec 3, 2025 | 114.65 | 116.95 | 111.95 | 113.60 | 113.60 | -2.20% | 3,787 |
| Dec 2, 2025 | 119.85 | 119.85 | 115.30 | 116.15 | 116.15 | 0.04% | 2,669 |
| Dec 1, 2025 | 119.30 | 119.35 | 115.70 | 116.10 | 116.10 | -2.11% | 1,246 |
| Nov 28, 2025 | 118.50 | 121.50 | 118.00 | 118.60 | 118.60 | 0.30% | 638 |
| Nov 27, 2025 | 120.15 | 120.40 | 115.15 | 118.25 | 118.25 | -1.58% | 554 |
| Nov 26, 2025 | 118.70 | 121.00 | 118.00 | 120.15 | 120.15 | 1.22% | 1,377 |
| Nov 25, 2025 | 119.85 | 120.50 | 117.75 | 118.70 | 118.70 | -0.96% | 1,463 |
| Nov 24, 2025 | 122.45 | 124.20 | 118.50 | 119.85 | 119.85 | -1.68% | 5,516 |
| Nov 21, 2025 | 124.00 | 124.05 | 121.00 | 121.90 | 121.90 | -2.95% | 1,612 |
| Nov 20, 2025 | 129.50 | 129.50 | 125.00 | 125.60 | 125.60 | 0.64% | 2,153 |
| Nov 19, 2025 | 132.90 | 132.90 | 122.35 | 124.80 | 124.80 | -0.40% | 2,138 |
| Nov 18, 2025 | 127.50 | 127.50 | 125.30 | 125.30 | 125.30 | -0.56% | 544 |
| Nov 17, 2025 | 115.00 | 128.45 | 115.00 | 126.00 | 126.00 | -0.47% | 539 |
| Nov 14, 2025 | 139.50 | 139.50 | 126.25 | 126.60 | 126.60 | -2.24% | 1,153 |
| Nov 13, 2025 | 129.25 | 133.45 | 129.00 | 129.50 | 129.50 | 0.19% | 1,801 |
| Nov 12, 2025 | 130.40 | 130.90 | 129.25 | 129.25 | 129.25 | -0.04% | 1,322 |
| Nov 11, 2025 | 131.00 | 131.00 | 128.55 | 129.30 | 129.30 | -1.37% | 468 |
| Nov 10, 2025 | 131.70 | 133.70 | 130.00 | 131.10 | 131.10 | 1.16% | 3,479 |
| Nov 7, 2025 | 129.00 | 130.80 | 127.95 | 129.60 | 129.60 | -0.38% | 2,723 |
| Nov 6, 2025 | 133.50 | 133.50 | 130.05 | 130.10 | 130.10 | -2.33% | 1,970 |
| Nov 4, 2025 | 136.05 | 136.10 | 133.00 | 133.20 | 133.20 | -1.41% | 3,847 |
| Nov 3, 2025 | 136.60 | 140.50 | 134.90 | 135.10 | 135.10 | 0.30% | 10,806 |
| Oct 31, 2025 | 136.05 | 136.50 | 134.30 | 134.70 | 134.70 | -0.33% | 2,439 |
| Oct 30, 2025 | 134.80 | 139.55 | 134.40 | 135.15 | 135.15 | 0.26% | 11,132 |
| Oct 29, 2025 | 132.70 | 141.00 | 132.70 | 134.80 | 134.80 | 3.06% | 27,589 |
| Oct 28, 2025 | 128.85 | 133.80 | 128.85 | 130.80 | 130.80 | 0.42% | 675 |
| Oct 27, 2025 | 133.95 | 134.10 | 130.05 | 130.25 | 130.25 | -0.69% | 486 |
| Oct 24, 2025 | 134.60 | 135.05 | 130.40 | 131.15 | 131.15 | -2.09% | 838 |
| Oct 23, 2025 | 133.25 | 136.65 | 133.25 | 133.95 | 133.95 | -0.26% | 1,313 |
| Oct 21, 2025 | 132.05 | 135.95 | 132.05 | 134.30 | 134.30 | 0.71% | 1,061 |
| Oct 20, 2025 | 133.85 | 135.25 | 132.95 | 133.35 | 133.35 | -0.49% | 767 |
| Oct 17, 2025 | 135.35 | 135.85 | 133.85 | 134.00 | 134.00 | -1.25% | 823 |
| Oct 16, 2025 | 136.95 | 138.20 | 135.55 | 135.70 | 135.70 | -0.07% | 1,749 |
| Oct 15, 2025 | 135.45 | 137.00 | 133.55 | 135.80 | 135.80 | 0.74% | 4,860 |
| Oct 14, 2025 | 134.20 | 138.40 | 133.50 | 134.80 | 134.80 | -0.59% | 4,056 |