STEL Holdings Limited (BOM:533316)
India
· Delayed Price · Currency is INR 442.80
-13.70 (-3.00%)
At close: Apr 28, 2026
STEL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 457.00 | 460.00 | 436.85 | 442.80 | 442.80 | -3.00% | 135 |
| Apr 27, 2026 | 461.40 | 497.10 | 454.05 | 456.50 | 456.50 | -0.21% | 1,200 |
| Apr 24, 2026 | 470.45 | 473.90 | 456.10 | 457.45 | 457.45 | -2.59% | 997 |
| Apr 23, 2026 | 471.85 | 477.90 | 465.00 | 469.60 | 469.60 | -0.48% | 1,460 |
| Apr 22, 2026 | 461.45 | 477.80 | 461.45 | 471.85 | 471.85 | 0.21% | 159 |
| Apr 21, 2026 | 450.60 | 481.25 | 450.60 | 470.85 | 470.85 | 0.74% | 2,295 |
| Apr 20, 2026 | 484.25 | 484.30 | 466.00 | 467.40 | 467.40 | -3.48% | 1,367 |
| Apr 17, 2026 | 479.00 | 494.00 | 479.00 | 484.25 | 484.25 | 0.79% | 2,115 |
| Apr 16, 2026 | 482.00 | 485.95 | 472.50 | 480.45 | 480.45 | 0.88% | 3,098 |
| Apr 15, 2026 | 479.05 | 486.00 | 473.40 | 476.25 | 476.25 | 2.20% | 5,087 |
| Apr 13, 2026 | 458.40 | 471.00 | 457.30 | 466.00 | 466.00 | -0.13% | 6,257 |
| Apr 10, 2026 | 487.40 | 490.40 | 465.50 | 466.60 | 466.60 | -2.52% | 6,287 |
| Apr 9, 2026 | 485.25 | 491.45 | 467.20 | 478.65 | 478.65 | -2.35% | 5,301 |
| Apr 8, 2026 | 491.70 | 498.55 | 483.00 | 490.15 | 490.15 | 3.37% | 6,652 |
| Apr 7, 2026 | 453.80 | 490.10 | 453.80 | 474.15 | 474.15 | 6.25% | 6,475 |
| Apr 6, 2026 | 441.70 | 454.00 | 437.00 | 446.25 | 446.25 | 1.37% | 1,221 |
| Apr 2, 2026 | 438.00 | 441.05 | 438.00 | 440.20 | 440.20 | 0.41% | 44 |
| Apr 1, 2026 | 411.50 | 445.15 | 411.50 | 438.40 | 438.40 | 2.92% | 71 |
| Mar 30, 2026 | 423.00 | 430.00 | 417.00 | 425.95 | 425.95 | 0.45% | 489 |
| Mar 27, 2026 | 442.75 | 442.75 | 423.00 | 424.05 | 424.05 | -3.44% | 151 |
| Mar 25, 2026 | 438.25 | 446.75 | 438.25 | 439.15 | 439.15 | 1.29% | 125 |
| Mar 24, 2026 | 432.05 | 433.70 | 423.35 | 433.55 | 433.55 | 0.35% | 186 |
| Mar 23, 2026 | 451.40 | 451.40 | 423.50 | 432.05 | 432.05 | -3.34% | 108 |
| Mar 20, 2026 | 455.90 | 455.90 | 447.00 | 447.00 | 447.00 | 1.23% | 48 |
| Mar 19, 2026 | 449.85 | 454.00 | 440.00 | 441.55 | 441.55 | -3.80% | 505 |
| Mar 18, 2026 | 467.00 | 467.00 | 456.10 | 459.00 | 459.00 | -0.83% | 462 |
| Mar 17, 2026 | 459.90 | 469.00 | 459.90 | 462.85 | 462.85 | 2.14% | 346 |
| Mar 16, 2026 | 473.05 | 473.05 | 441.55 | 453.15 | 453.15 | -3.76% | 160 |
| Mar 13, 2026 | 484.15 | 485.05 | 464.50 | 470.85 | 470.85 | -2.38% | 230 |
| Mar 12, 2026 | 473.30 | 487.00 | 473.30 | 482.35 | 482.35 | 0.72% | 266 |
| Mar 11, 2026 | 500.05 | 500.05 | 476.50 | 478.90 | 478.90 | -5.51% | 557 |
| Mar 10, 2026 | 509.25 | 523.90 | 494.20 | 506.80 | 506.80 | -1.01% | 1,757 |
| Mar 9, 2026 | 530.95 | 539.50 | 507.05 | 511.95 | 511.95 | -3.68% | 1,294 |
| Mar 6, 2026 | 518.85 | 534.10 | 518.85 | 531.50 | 531.50 | 1.63% | 406 |
| Mar 5, 2026 | 521.45 | 523.40 | 514.60 | 523.00 | 523.00 | 1.39% | 97 |
| Mar 4, 2026 | 510.00 | 529.90 | 499.45 | 515.85 | 515.85 | 1.61% | 334 |
| Mar 2, 2026 | 462.70 | 523.80 | 453.40 | 507.70 | 507.70 | 3.15% | 1,079 |
| Feb 27, 2026 | 509.85 | 510.15 | 490.25 | 492.20 | 492.20 | -3.22% | 97 |
| Feb 26, 2026 | 480.10 | 509.85 | 480.10 | 508.60 | 508.60 | 3.82% | 350 |
| Feb 25, 2026 | 495.80 | 495.80 | 478.15 | 489.90 | 489.90 | 0.75% | 1,323 |
| Feb 24, 2026 | 478.25 | 490.90 | 475.30 | 486.25 | 486.25 | 1.90% | 184 |
| Feb 23, 2026 | 484.60 | 486.50 | 477.20 | 477.20 | 477.20 | -1.74% | 31 |
| Feb 20, 2026 | 477.90 | 485.90 | 475.00 | 485.65 | 485.65 | 2.16% | 608 |
| Feb 19, 2026 | 488.70 | 488.70 | 475.00 | 475.40 | 475.40 | -0.40% | 125 |
| Feb 18, 2026 | 490.25 | 493.00 | 474.00 | 477.30 | 477.30 | -1.84% | 143 |
| Feb 17, 2026 | 466.85 | 489.85 | 466.85 | 486.25 | 486.25 | 4.16% | 2,996 |
| Feb 16, 2026 | 490.35 | 490.35 | 460.00 | 466.85 | 466.85 | -3.75% | 323 |
| Feb 13, 2026 | 473.15 | 486.95 | 470.75 | 485.05 | 485.05 | -0.19% | 1,032 |
| Feb 12, 2026 | 490.00 | 492.50 | 475.00 | 485.95 | 485.95 | -0.35% | 124 |
| Feb 11, 2026 | 493.80 | 493.80 | 482.30 | 487.65 | 487.65 | -0.35% | 121 |
| Feb 10, 2026 | 462.00 | 491.60 | 462.00 | 489.35 | 489.35 | 1.06% | 200 |
| Feb 9, 2026 | 490.55 | 495.00 | 471.90 | 484.20 | 484.20 | 0.08% | 984 |
| Feb 6, 2026 | 466.20 | 493.35 | 464.50 | 483.80 | 483.80 | 2.21% | 364 |
| Feb 5, 2026 | 456.50 | 485.35 | 454.05 | 473.35 | 473.35 | 1.72% | 2,248 |
| Feb 4, 2026 | 430.00 | 498.50 | 430.00 | 465.35 | 465.35 | 7.09% | 5,500 |
| Feb 3, 2026 | 434.75 | 436.60 | 415.00 | 434.55 | 434.55 | 3.22% | 582 |
| Feb 2, 2026 | 422.45 | 424.75 | 398.30 | 421.00 | 421.00 | 1.01% | 4,822 |
| Feb 1, 2026 | 455.55 | 455.55 | 410.70 | 416.80 | 416.80 | -6.22% | 1,416 |
| Jan 30, 2026 | 474.00 | 474.00 | 441.70 | 444.45 | 444.45 | -7.60% | 1,236 |
| Jan 29, 2026 | 437.95 | 498.00 | 437.95 | 481.00 | 481.00 | 15.63% | 10,538 |
| Jan 28, 2026 | 414.50 | 431.30 | 414.50 | 416.00 | 416.00 | 0.36% | 528 |
| Jan 27, 2026 | 414.85 | 418.05 | 410.05 | 414.50 | 414.50 | 0.23% | 347 |
| Jan 23, 2026 | 453.00 | 453.00 | 413.00 | 413.55 | 413.55 | -4.64% | 7,948 |
| Jan 22, 2026 | 342.00 | 442.80 | 342.00 | 433.65 | 433.65 | 11.68% | 351 |
| Jan 21, 2026 | 390.20 | 410.00 | 385.85 | 388.30 | 388.30 | -2.91% | 344 |
| Jan 20, 2026 | 427.65 | 427.65 | 394.75 | 399.95 | 399.95 | -6.48% | 636 |
| Jan 19, 2026 | 440.20 | 445.80 | 427.10 | 427.65 | 427.65 | -5.38% | 458 |
| Jan 16, 2026 | 438.95 | 453.95 | 436.10 | 451.95 | 451.95 | 5.07% | 611 |
| Jan 14, 2026 | 434.65 | 445.85 | 421.10 | 430.15 | 430.15 | -0.24% | 555 |
| Jan 13, 2026 | 447.00 | 455.35 | 431.20 | 431.20 | 431.20 | -2.33% | 321 |
| Jan 12, 2026 | 469.95 | 469.95 | 436.00 | 441.50 | 441.50 | -6.05% | 2,336 |
| Jan 9, 2026 | 480.40 | 485.15 | 467.05 | 469.95 | 469.95 | -3.49% | 256 |
| Jan 8, 2026 | 513.80 | 523.40 | 476.10 | 486.95 | 486.95 | -1.93% | 423 |
| Jan 7, 2026 | 475.00 | 508.95 | 470.30 | 496.55 | 496.55 | 5.77% | 235 |
| Jan 6, 2026 | 495.70 | 495.70 | 466.75 | 469.45 | 469.45 | -3.57% | 914 |
| Jan 5, 2026 | 492.00 | 500.00 | 478.00 | 486.85 | 486.85 | -1.50% | 1,548 |
| Jan 2, 2026 | 497.50 | 500.00 | 481.50 | 494.25 | 494.25 | 0.58% | 308 |
| Jan 1, 2026 | 501.40 | 503.45 | 490.30 | 491.40 | 491.40 | -0.48% | 366 |
| Dec 31, 2025 | 519.15 | 525.50 | 491.75 | 493.75 | 493.75 | -4.89% | 373 |
| Dec 30, 2025 | 490.95 | 520.00 | 490.30 | 519.15 | 519.15 | 4.65% | 350 |
| Dec 29, 2025 | 514.55 | 515.75 | 495.95 | 496.10 | 496.10 | -3.91% | 324 |
| Dec 26, 2025 | 525.00 | 528.35 | 507.20 | 516.30 | 516.30 | -1.14% | 260 |
| Dec 24, 2025 | 530.60 | 531.15 | 510.45 | 522.25 | 522.25 | -2.49% | 184 |
| Dec 23, 2025 | 543.95 | 543.95 | 528.30 | 535.60 | 535.60 | -1.28% | 26 |
| Dec 22, 2025 | 553.05 | 556.25 | 535.15 | 542.55 | 542.55 | 0.89% | 306 |
| Dec 19, 2025 | 560.65 | 569.30 | 537.00 | 537.75 | 537.75 | -4.31% | 1,355 |
| Dec 18, 2025 | 561.75 | 578.00 | 553.30 | 561.95 | 561.95 | 0.04% | 808 |
| Dec 17, 2025 | 559.00 | 581.65 | 554.95 | 561.75 | 561.75 | 1.78% | 3,642 |
| Dec 16, 2025 | 541.15 | 559.45 | 532.35 | 551.95 | 551.95 | 3.02% | 727 |
| Dec 15, 2025 | 521.95 | 543.80 | 517.70 | 535.75 | 535.75 | 0.71% | 1,834 |
| Dec 12, 2025 | 527.50 | 538.95 | 521.35 | 531.95 | 531.95 | 0.89% | 1,623 |
| Dec 11, 2025 | 535.20 | 546.05 | 514.80 | 527.25 | 527.25 | -3.58% | 752 |
| Dec 10, 2025 | 545.70 | 569.85 | 541.80 | 546.80 | 546.80 | -1.26% | 848 |
| Dec 9, 2025 | 548.10 | 554.15 | 536.45 | 553.75 | 553.75 | 0.56% | 1,234 |
| Dec 8, 2025 | 540.00 | 567.85 | 527.00 | 550.65 | 550.65 | -0.55% | 889 |
| Dec 5, 2025 | 609.70 | 623.80 | 542.85 | 553.70 | 553.70 | -9.25% | 6,619 |
| Dec 4, 2025 | 542.90 | 635.00 | 527.95 | 610.15 | 610.15 | 12.89% | 6,909 |
| Dec 3, 2025 | 534.20 | 549.95 | 534.15 | 540.50 | 540.50 | 1.19% | 998 |
| Dec 2, 2025 | 514.85 | 537.00 | 502.35 | 534.15 | 534.15 | 2.92% | 1,975 |
| Dec 1, 2025 | 500.95 | 524.00 | 495.95 | 519.00 | 519.00 | 4.94% | 2,226 |