Stellant Securities (India) Limited (BOM:526071)
India
· Delayed Price · Currency is INR 602.30
-28.35 (-4.50%)
At close: Apr 28, 2026
BOM:526071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 618.05 | 644.45 | 602.25 | 602.30 | 602.30 | -4.50% | 2,500 |
| Apr 27, 2026 | 674.75 | 674.75 | 610.55 | 630.65 | 630.65 | -1.87% | 3,778 |
| Apr 24, 2026 | 639.95 | 642.65 | 613.05 | 642.65 | 642.65 | 5.00% | 3,444 |
| Apr 23, 2026 | 612.05 | 612.05 | 594.65 | 612.05 | 612.05 | 4.99% | 3,179 |
| Apr 22, 2026 | 580.00 | 582.95 | 565.80 | 582.95 | 582.95 | 5.00% | 671 |
| Apr 21, 2026 | 533.95 | 564.15 | 513.10 | 555.20 | 555.20 | 3.33% | 8,313 |
| Apr 20, 2026 | 569.80 | 569.80 | 535.60 | 537.30 | 537.30 | -4.69% | 2,006 |
| Apr 17, 2026 | 568.10 | 571.45 | 540.20 | 563.75 | 563.75 | -0.85% | 3,419 |
| Apr 16, 2026 | 562.45 | 588.85 | 562.45 | 568.60 | 568.60 | -3.96% | 4,280 |
| Apr 15, 2026 | 625.60 | 625.60 | 591.00 | 592.05 | 592.05 | -4.83% | 3,868 |
| Apr 13, 2026 | 591.60 | 626.60 | 591.60 | 622.10 | 622.10 | 0.23% | 3,123 |
| Apr 10, 2026 | 615.60 | 653.95 | 613.45 | 620.65 | 620.65 | -3.88% | 4,246 |
| Apr 9, 2026 | 641.05 | 669.85 | 635.00 | 645.70 | 645.70 | -3.40% | 3,175 |
| Apr 8, 2026 | 640.00 | 680.00 | 640.00 | 668.40 | 668.40 | -0.17% | 4,015 |
| Apr 7, 2026 | 675.00 | 675.00 | 655.50 | 669.55 | 669.55 | 0.84% | 840 |
| Apr 6, 2026 | 683.50 | 683.50 | 655.05 | 664.00 | 664.00 | -2.65% | 1,874 |
| Apr 2, 2026 | 680.00 | 682.95 | 652.10 | 682.05 | 682.05 | 0.33% | 1,817 |
| Apr 1, 2026 | 679.00 | 683.80 | 640.00 | 679.80 | 679.80 | 1.25% | 3,318 |
| Mar 30, 2026 | 670.00 | 676.00 | 632.10 | 671.40 | 671.40 | 0.91% | 5,506 |
| Mar 27, 2026 | 665.00 | 673.00 | 630.00 | 665.35 | 665.35 | 0.40% | 2,493 |
| Mar 25, 2026 | 653.00 | 664.00 | 626.00 | 662.70 | 662.70 | 3.52% | 3,768 |
| Mar 24, 2026 | 620.05 | 658.95 | 620.05 | 640.15 | 640.15 | -1.38% | 1,930 |
| Mar 23, 2026 | 644.00 | 660.45 | 624.05 | 649.10 | 649.10 | -1.00% | 2,594 |
| Mar 20, 2026 | 640.20 | 670.00 | 635.05 | 655.65 | 655.65 | -0.03% | 694 |
| Mar 19, 2026 | 669.95 | 669.95 | 640.00 | 655.85 | 655.85 | 1.50% | 573 |
| Mar 18, 2026 | 649.00 | 655.00 | 626.95 | 646.15 | 646.15 | 1.54% | 2,724 |
| Mar 17, 2026 | 640.00 | 657.00 | 616.20 | 636.35 | 636.35 | -1.82% | 4,633 |
| Mar 16, 2026 | 679.00 | 680.00 | 629.55 | 648.15 | 648.15 | -2.19% | 3,085 |
| Mar 13, 2026 | 675.65 | 675.65 | 615.05 | 662.65 | 662.65 | 2.98% | 3,640 |
| Mar 12, 2026 | 624.50 | 656.00 | 601.05 | 643.50 | 643.50 | 1.72% | 3,016 |
| Mar 11, 2026 | 622.05 | 649.00 | 622.05 | 632.65 | 632.65 | -3.35% | 4,649 |
| Mar 10, 2026 | 683.80 | 683.80 | 644.45 | 654.55 | 654.55 | -3.51% | 6,706 |
| 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 |