S & T Corporation Limited (BOM:514197)
India
· Delayed Price · Currency is INR 6.17
-0.32 (-4.93%)
At close: Apr 28, 2026
S & T Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.17 | 6.17 | 5.87 | 5.87 | 5.87 | -4.86% | 10,566 |
| Apr 28, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -4.93% | 4,313 |
| Apr 27, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -4.98% | 11,104 |
| Apr 24, 2026 | 7.24 | 7.24 | 6.83 | 6.83 | 6.83 | -4.87% | 37,367 |
| Apr 23, 2026 | 7.30 | 7.30 | 6.65 | 7.18 | 7.18 | 4.51% | 202,260 |
| Apr 22, 2026 | 6.98 | 6.98 | 6.41 | 6.87 | 6.87 | 8.19% | 130,020 |
| Apr 21, 2026 | 5.85 | 6.70 | 5.85 | 6.35 | 6.35 | 9.11% | 170,046 |
| Apr 20, 2026 | 5.02 | 5.85 | 4.75 | 5.82 | 5.82 | 19.26% | 158,406 |
| Apr 17, 2026 | 5.06 | 5.06 | 4.50 | 4.88 | 4.88 | 5.17% | 28,746 |
| Apr 16, 2026 | 5.12 | 5.12 | 4.13 | 4.64 | 4.64 | 8.16% | 13,584 |
| Apr 15, 2026 | 4.29 | 4.30 | 4.25 | 4.29 | 4.29 | - | 3,791 |
| Apr 13, 2026 | 4.54 | 4.54 | 4.06 | 4.29 | 4.29 | -4.24% | 6,102 |
| Apr 10, 2026 | 4.15 | 4.60 | 4.13 | 4.48 | 4.48 | 10.07% | 25,919 |
| Apr 9, 2026 | 4.05 | 4.18 | 3.90 | 4.07 | 4.07 | 0.49% | 4,952 |
| Apr 8, 2026 | 4.05 | 4.05 | 3.94 | 4.05 | 4.05 | 5.19% | 16,747 |
| Apr 7, 2026 | 3.99 | 3.99 | 3.75 | 3.85 | 3.85 | -3.27% | 3,636 |
| Apr 6, 2026 | 3.86 | 4.09 | 3.70 | 3.98 | 3.98 | 1.02% | 3,630 |
| Apr 2, 2026 | 4.02 | 4.02 | 3.66 | 3.94 | 3.94 | -1.99% | 2,303 |
| Apr 1, 2026 | 4.06 | 4.06 | 3.72 | 4.02 | 4.02 | 9.24% | 9,393 |
| Mar 30, 2026 | 4.08 | 4.08 | 3.50 | 3.68 | 3.68 | 2.79% | 18,275 |
| Mar 27, 2026 | 4.04 | 4.55 | 3.25 | 3.58 | 3.58 | -7.49% | 78,840 |
| Mar 25, 2026 | 4.01 | 4.01 | 3.70 | 3.87 | 3.87 | -1.02% | 8,621 |
| Mar 24, 2026 | 4.10 | 4.10 | 3.51 | 3.91 | 3.91 | 5.39% | 7,135 |
| Mar 23, 2026 | 3.95 | 3.95 | 3.65 | 3.71 | 3.71 | -7.94% | 2,841 |
| Mar 20, 2026 | 4.06 | 4.12 | 3.81 | 4.03 | 4.03 | -0.49% | 1,285 |
| Mar 19, 2026 | 4.05 | 4.05 | 3.95 | 4.05 | 4.05 | - | 3,646 |
| Mar 18, 2026 | 4.07 | 4.12 | 3.75 | 4.05 | 4.05 | -0.25% | 8,040 |
| Mar 17, 2026 | 4.10 | 4.10 | 3.85 | 4.06 | 4.06 | -0.49% | 5,406 |
| Mar 16, 2026 | 3.84 | 4.09 | 3.84 | 4.08 | 4.08 | 4.08% | 4,168 |
| Mar 13, 2026 | 4.05 | 4.08 | 3.80 | 3.92 | 3.92 | -3.45% | 9,159 |
| Mar 12, 2026 | 3.79 | 4.17 | 3.79 | 4.06 | 4.06 | 1.75% | 2,016 |
| Mar 11, 2026 | 4.13 | 4.22 | 3.65 | 3.99 | 3.99 | -1.24% | 19,774 |
| Mar 10, 2026 | 4.40 | 4.60 | 3.81 | 4.04 | 4.04 | -5.83% | 14,196 |
| Mar 9, 2026 | 4.40 | 4.40 | 4.05 | 4.29 | 4.29 | -0.46% | 764 |
| Mar 6, 2026 | 4.48 | 4.48 | 4.07 | 4.31 | 4.31 | -1.15% | 7,568 |
| Mar 5, 2026 | 4.36 | 4.48 | 4.07 | 4.36 | 4.36 | - | 5,515 |
| Mar 4, 2026 | 4.16 | 4.53 | 4.05 | 4.36 | 4.36 | 4.81% | 2,713 |
| Mar 2, 2026 | 4.47 | 4.47 | 4.10 | 4.16 | 4.16 | -5.45% | 19,323 |
| Feb 27, 2026 | 4.34 | 4.50 | 4.10 | 4.40 | 4.40 | 8.64% | 20,977 |
| Feb 26, 2026 | 4.25 | 4.25 | 3.80 | 4.05 | 4.05 | -1.46% | 18,321 |
| Feb 25, 2026 | 4.01 | 4.59 | 4.01 | 4.11 | 4.11 | 0.49% | 1,682 |
| Feb 24, 2026 | 4.24 | 4.24 | 4.09 | 4.09 | 4.09 | 0.25% | 5,774 |
| Feb 23, 2026 | 4.45 | 4.45 | 4.05 | 4.08 | 4.08 | -1.69% | 4,640 |
| Feb 20, 2026 | 4.17 | 4.40 | 4.10 | 4.15 | 4.15 | 0.24% | 13,028 |
| Feb 19, 2026 | 4.40 | 4.40 | 4.10 | 4.14 | 4.14 | -2.36% | 4,943 |
| Feb 18, 2026 | 4.39 | 4.39 | 4.15 | 4.24 | 4.24 | 0.24% | 17,250 |
| Feb 17, 2026 | 4.46 | 4.46 | 4.08 | 4.23 | 4.23 | -2.08% | 6,384 |
| Feb 16, 2026 | 4.48 | 4.48 | 4.21 | 4.32 | 4.32 | -1.59% | 14,151 |
| Feb 13, 2026 | 4.59 | 4.59 | 4.27 | 4.39 | 4.39 | -1.13% | 2,704 |
| Feb 12, 2026 | 4.35 | 4.50 | 4.20 | 4.44 | 4.44 | 1.60% | 9,000 |
| Feb 11, 2026 | 4.45 | 4.54 | 4.25 | 4.37 | 4.37 | -1.80% | 18,219 |
| Feb 10, 2026 | 4.50 | 4.50 | 4.30 | 4.45 | 4.45 | 0.45% | 2,183 |
| Feb 9, 2026 | 4.33 | 4.70 | 4.22 | 4.43 | 4.43 | 2.78% | 7,249 |
| Feb 6, 2026 | 4.72 | 4.72 | 4.01 | 4.31 | 4.31 | -5.69% | 35,386 |
| Feb 5, 2026 | 4.56 | 4.73 | 4.51 | 4.57 | 4.57 | 0.22% | 5,829 |
| Feb 4, 2026 | 4.60 | 4.60 | 4.45 | 4.56 | 4.56 | 2.47% | 3,470 |
| Feb 3, 2026 | 4.40 | 4.65 | 4.40 | 4.45 | 4.45 | -1.55% | 5,188 |
| Feb 2, 2026 | 4.60 | 4.60 | 4.50 | 4.52 | 4.52 | -0.22% | 4,599 |
| Feb 1, 2026 | 4.43 | 4.64 | 4.43 | 4.53 | 4.53 | -0.44% | 13,395 |
| Jan 30, 2026 | 4.51 | 4.70 | 4.51 | 4.55 | 4.55 | -0.66% | 9,733 |
| Jan 29, 2026 | 4.74 | 4.74 | 4.53 | 4.58 | 4.58 | -2.76% | 16,511 |
| Jan 28, 2026 | 4.70 | 4.98 | 4.57 | 4.71 | 4.71 | 0.21% | 2,589 |
| Jan 27, 2026 | 4.45 | 5.50 | 4.45 | 4.70 | 4.70 | 2.40% | 43,278 |
| Jan 23, 2026 | 5.09 | 5.09 | 4.50 | 4.59 | 4.59 | -0.65% | 17,672 |
| Jan 22, 2026 | 4.51 | 4.89 | 4.51 | 4.62 | 4.62 | 1.99% | 11,269 |
| Jan 21, 2026 | 4.98 | 4.98 | 4.46 | 4.53 | 4.53 | -3.62% | 2,920 |
| Jan 20, 2026 | 4.69 | 5.48 | 4.50 | 4.70 | 4.70 | 2.17% | 23,747 |
| Jan 19, 2026 | 4.69 | 4.69 | 4.50 | 4.60 | 4.60 | 2.22% | 5,818 |
| Jan 16, 2026 | 4.62 | 4.70 | 4.50 | 4.50 | 4.50 | -2.60% | 36,386 |
| Jan 14, 2026 | 4.89 | 4.89 | 4.61 | 4.62 | 4.62 | -0.65% | 15,526 |
| Jan 13, 2026 | 5.00 | 5.00 | 4.65 | 4.65 | 4.65 | -4.52% | 1,174 |
| Jan 12, 2026 | 4.71 | 5.00 | 4.51 | 4.87 | 4.87 | 3.40% | 7,193 |
| Jan 9, 2026 | 5.15 | 5.15 | 4.60 | 4.71 | 4.71 | -6.36% | 23,898 |
| Jan 8, 2026 | 5.06 | 5.24 | 4.95 | 5.03 | 5.03 | -0.40% | 11,090 |
| Jan 7, 2026 | 5.00 | 5.35 | 5.00 | 5.05 | 5.05 | -2.51% | 8,351 |
| Jan 6, 2026 | 5.25 | 5.28 | 5.09 | 5.18 | 5.18 | 1.97% | 4,282 |
| Jan 5, 2026 | 5.39 | 5.85 | 4.36 | 5.08 | 5.08 | -5.40% | 149,388 |
| Jan 2, 2026 | 5.30 | 5.50 | 5.30 | 5.37 | 5.37 | -3.94% | 2,130 |
| Jan 1, 2026 | 5.65 | 5.75 | 5.34 | 5.59 | 5.59 | 3.52% | 2,515 |
| Dec 31, 2025 | 5.54 | 5.98 | 5.30 | 5.40 | 5.40 | -2.53% | 16,318 |
| Dec 30, 2025 | 5.41 | 5.60 | 5.07 | 5.54 | 5.54 | 4.33% | 4,061 |
| Dec 29, 2025 | 5.26 | 5.56 | 5.26 | 5.31 | 5.31 | -3.63% | 4,769 |
| Dec 26, 2025 | 5.60 | 5.60 | 5.33 | 5.51 | 5.51 | 0.18% | 5,375 |
| Dec 24, 2025 | 5.66 | 5.66 | 5.26 | 5.50 | 5.50 | 3.19% | 6,876 |
| Dec 23, 2025 | 5.88 | 5.88 | 5.23 | 5.33 | 5.33 | -1.11% | 30,123 |
| Dec 22, 2025 | 6.00 | 6.00 | 5.10 | 5.39 | 5.39 | -3.92% | 22,052 |
| Dec 19, 2025 | 6.00 | 6.00 | 5.37 | 5.61 | 5.61 | -0.53% | 20,972 |
| Dec 18, 2025 | 5.37 | 5.76 | 5.25 | 5.64 | 5.64 | 7.84% | 20,852 |
| Dec 17, 2025 | 5.29 | 5.50 | 5.01 | 5.23 | 5.23 | -0.57% | 11,140 |
| Dec 16, 2025 | 5.58 | 5.58 | 4.70 | 5.26 | 5.26 | 3.34% | 17,432 |
| Dec 15, 2025 | 6.00 | 6.39 | 5.07 | 5.09 | 5.09 | -12.54% | 151,535 |
| Dec 12, 2025 | 4.90 | 5.82 | 4.90 | 5.82 | 5.82 | 20.00% | 280,953 |
| Dec 11, 2025 | 4.39 | 5.10 | 4.35 | 4.85 | 4.85 | 11.24% | 15,633 |
| Dec 10, 2025 | 4.28 | 4.39 | 4.15 | 4.36 | 4.36 | 3.56% | 19,584 |
| Dec 9, 2025 | 4.20 | 4.29 | 4.11 | 4.21 | 4.21 | 0.24% | 4,414 |
| Dec 8, 2025 | 4.17 | 4.99 | 4.17 | 4.20 | 4.20 | -7.28% | 48,005 |
| Dec 5, 2025 | 4.75 | 4.75 | 4.51 | 4.53 | 4.53 | -4.63% | 22,817 |
| Dec 4, 2025 | 5.09 | 5.09 | 4.70 | 4.75 | 4.75 | -0.63% | 2,373 |
| Dec 3, 2025 | 4.68 | 5.19 | 4.65 | 4.78 | 4.78 | 3.91% | 8,756 |
| Dec 2, 2025 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -2.95% | 7,016 |