Stellant Securities (India) Limited (BOM:526071)
India
· Delayed Price · Currency is INR 678.35
+32.30 (5.00%)
At close: Mar 9, 2026
BOM:526071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 678.35 | 678.35 | 655.00 | 678.35 | 678.35 | 5.00% | 15,217 |
| Mar 6, 2026 | 646.05 | 646.05 | 646.05 | 646.05 | 646.05 | 5.00% | 566 |
| Mar 5, 2026 | 615.00 | 615.30 | 614.00 | 615.30 | 615.30 | 5.00% | 3,112 |
| Mar 4, 2026 | 570.15 | 586.85 | 570.15 | 586.00 | 586.00 | 4.84% | 4,403 |
| Mar 2, 2026 | 525.85 | 558.95 | 505.75 | 558.95 | 558.95 | 5.00% | 3,593 |
| Feb 27, 2026 | 520.00 | 532.95 | 512.85 | 532.35 | 532.35 | 4.88% | 3,346 |
| Feb 26, 2026 | 459.30 | 507.60 | 459.30 | 507.60 | 507.60 | 5.00% | 4,265 |
| Feb 25, 2026 | 532.00 | 534.25 | 483.45 | 483.45 | 483.45 | -4.99% | 4,761 |
| Feb 24, 2026 | 501.30 | 527.65 | 501.30 | 508.85 | 508.85 | -3.56% | 7,757 |
| Feb 23, 2026 | 528.10 | 529.15 | 527.65 | 527.65 | 527.65 | -5.00% | 7,167 |
| Feb 20, 2026 | 579.00 | 581.85 | 555.40 | 555.40 | 555.40 | -4.99% | 14,055 |
| Feb 19, 2026 | 575.00 | 603.00 | 573.75 | 584.60 | 584.60 | -3.20% | 7,892 |
| Feb 18, 2026 | 557.05 | 615.65 | 557.05 | 603.90 | 603.90 | 2.99% | 72,317 |
| Feb 17, 2026 | 586.35 | 586.35 | 586.35 | 586.35 | 586.35 | -5.00% | 269 |
| Feb 16, 2026 | 617.20 | 617.20 | 617.20 | 617.20 | 617.20 | -4.99% | 379 |
| Feb 13, 2026 | 649.65 | 649.65 | 649.65 | 649.65 | 649.65 | -4.99% | 2,943 |
| Feb 12, 2026 | 683.75 | 683.80 | 673.25 | 683.80 | 683.80 | - | 6,191 |
| Feb 11, 2026 | 679.50 | 683.80 | 670.05 | 683.80 | 683.80 | 0.73% | 34,670 |
| Feb 10, 2026 | 679.90 | 682.95 | 670.00 | 678.85 | 678.85 | -0.34% | 36,878 |
| Feb 9, 2026 | 683.50 | 683.80 | 644.25 | 681.20 | 681.20 | 0.45% | 21,643 |
| Feb 6, 2026 | 683.80 | 683.80 | 671.15 | 678.15 | 678.15 | -0.78% | 1,352 |
| Feb 5, 2026 | 682.00 | 683.80 | 671.20 | 683.50 | 683.50 | 1.89% | 7,173 |
| Feb 4, 2026 | 682.50 | 683.80 | 670.00 | 670.80 | 670.80 | -1.19% | 5,528 |
| Feb 3, 2026 | 683.80 | 683.80 | 667.00 | 678.85 | 678.85 | -0.49% | 11,184 |
| Feb 2, 2026 | 680.00 | 683.50 | 670.00 | 682.20 | 682.20 | 1.29% | 4,783 |
| Feb 1, 2026 | 672.40 | 681.00 | 670.00 | 673.50 | 673.50 | -0.28% | 5,630 |
| Jan 30, 2026 | 683.00 | 683.00 | 659.00 | 675.40 | 675.40 | 0.46% | 17,540 |
| Jan 29, 2026 | 670.20 | 683.80 | 665.00 | 672.30 | 672.30 | - | 9,448 |
| Jan 28, 2026 | 683.80 | 683.80 | 670.00 | 672.30 | 672.30 | -0.83% | 10,692 |
| Jan 27, 2026 | 683.80 | 683.80 | 647.60 | 677.95 | 677.95 | -0.54% | 12,988 |
| Jan 23, 2026 | 683.80 | 683.80 | 651.00 | 681.65 | 681.65 | -0.07% | 21,901 |
| Jan 22, 2026 | 617.20 | 682.10 | 617.20 | 682.10 | 682.10 | 4.99% | 47,205 |
| Jan 21, 2026 | 650.00 | 683.80 | 649.65 | 649.65 | 649.65 | -4.99% | 56,523 |
| Jan 20, 2026 | 683.80 | 683.80 | 683.80 | 683.80 | 683.80 | 3.48% | 14,548 |
| Jan 19, 2026 | 660.80 | 660.80 | 635.00 | 660.80 | 660.80 | 5.00% | 17,405 |
| Jan 16, 2026 | 629.35 | 629.35 | 629.35 | 629.35 | 629.35 | 5.00% | 5,045 |
| Jan 14, 2026 | 599.40 | 599.40 | 599.40 | 599.40 | 599.40 | 4.99% | 1,041 |
| Jan 13, 2026 | 570.90 | 570.90 | 570.90 | 570.90 | 570.90 | 4.99% | 765 |
| Jan 12, 2026 | 492.05 | 543.75 | 492.05 | 543.75 | 543.75 | 4.99% | 50,860 |
| Jan 9, 2026 | 517.90 | 517.90 | 517.90 | 517.90 | 517.90 | 5.00% | 18,620 |
| Jan 8, 2026 | 493.25 | 493.25 | 493.25 | 493.25 | 493.25 | 4.99% | 458 |
| Jan 7, 2026 | 469.80 | 469.80 | 469.80 | 469.80 | 469.80 | 4.99% | 1,591 |
| Jan 6, 2026 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | 5.00% | 121 |
| Jan 5, 2026 | 426.15 | 426.15 | 426.15 | 426.15 | 426.15 | 4.99% | 198 |
| Jan 2, 2026 | 405.90 | 405.90 | 405.90 | 405.90 | 405.90 | 4.99% | 14 |
| Jan 1, 2026 | 386.60 | 386.60 | 386.60 | 386.60 | 386.60 | 5.00% | 970 |
| Dec 31, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 697 |
| Dec 30, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 946 |
| Dec 29, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,670 |
| Dec 26, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 3,953 |
| Dec 24, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 13,224 |
| Dec 23, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,477 |
| Dec 22, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 3,725 |
| Dec 19, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 359 |
| Dec 18, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 5,415 |
| Dec 17, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,801 |
| Dec 16, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,337 |
| Dec 15, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,076 |
| Dec 12, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,176 |
| Dec 11, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 601 |
| Dec 10, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 627 |
| Dec 9, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 582 |
| Dec 8, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 2,612 |
| Dec 5, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 2,459 |
| Dec 4, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,369 |
| Dec 3, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,166 |
| Dec 2, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 606 |
| Dec 1, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 4,257 |
| Nov 28, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,196 |
| Nov 27, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 1,683 |
| Nov 26, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 541 |
| Nov 25, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 2,205 |
| Nov 24, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 5,743 |
| Nov 21, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 6,284 |
| Nov 20, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 23,114 |
| Nov 19, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 54,227 |
| Nov 18, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 7,088 |
| Nov 17, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - | 10,150 |
| Nov 14, 2025 | 356.00 | 368.20 | 350.00 | 368.20 | 368.20 | - | 38,923 |
| Nov 13, 2025 | 368.20 | 368.20 | 349.80 | 368.20 | 368.20 | - | 85,629 |
| Nov 12, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | 2.98% | 38,721 |
| Nov 11, 2025 | 357.55 | 357.55 | 357.55 | 357.55 | 357.55 | 4.99% | 1,223 |
| Nov 10, 2025 | 340.55 | 340.55 | 340.55 | 340.55 | 340.55 | 4.99% | 2,394 |
| Nov 7, 2025 | 324.35 | 324.35 | 324.35 | 324.35 | 324.35 | 4.98% | 1,124 |
| Nov 6, 2025 | 308.95 | 308.95 | 308.95 | 308.95 | 308.95 | 5.00% | 806 |
| Nov 4, 2025 | 294.25 | 294.25 | 294.25 | 294.25 | 294.25 | 5.00% | 553 |
| Nov 3, 2025 | 280.25 | 280.25 | 280.25 | 280.25 | 280.25 | 4.98% | 1,317 |
| Oct 31, 2025 | 266.95 | 266.95 | 266.95 | 266.95 | 266.95 | 5.00% | 1,758 |
| Oct 30, 2025 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | 5.00% | 1,226 |
| Oct 29, 2025 | 242.15 | 242.15 | 242.15 | 242.15 | 242.15 | 4.99% | 170 |
| Oct 28, 2025 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | 4.98% | 661 |
| Oct 27, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 4.99% | 1,124 |
| Oct 24, 2025 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | 4.99% | 831 |
| Oct 23, 2025 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | 4.98% | 2,546 |
| Oct 21, 2025 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | 4.98% | 82 |
| Oct 20, 2025 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | 4.99% | 870 |
| Oct 17, 2025 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 5.00% | 1,478 |
| Oct 16, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 4.99% | 38,862 |
| Oct 15, 2025 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 4.97% | 719 |
| Oct 14, 2025 | 135.60 | 148.85 | 135.60 | 148.85 | 148.85 | 4.97% | 24,858 |