Star Delta Transformers Limited (BOM:539255)
India
· Delayed Price · Currency is INR 655.10
-17.10 (-2.54%)
At close: Apr 28, 2026
Star Delta Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 675.60 | 695.00 | 665.10 | 672.20 | 672.20 | 0.07% | 7,169 |
| Apr 24, 2026 | 690.05 | 709.55 | 668.15 | 671.75 | 671.75 | -2.10% | 12,921 |
| Apr 23, 2026 | 635.95 | 718.80 | 634.95 | 686.15 | 686.15 | 7.73% | 14,149 |
| Apr 22, 2026 | 616.60 | 663.95 | 615.15 | 636.90 | 636.90 | 2.08% | 13,349 |
| Apr 21, 2026 | 644.40 | 644.40 | 616.20 | 623.90 | 623.90 | -0.87% | 3,895 |
| Apr 20, 2026 | 614.00 | 666.55 | 588.80 | 629.35 | 629.35 | 3.42% | 7,054 |
| Apr 17, 2026 | 598.75 | 625.00 | 586.05 | 608.55 | 608.55 | 1.64% | 9,669 |
| Apr 16, 2026 | 581.40 | 620.00 | 581.40 | 598.75 | 598.75 | 3.37% | 10,886 |
| Apr 15, 2026 | 554.90 | 594.40 | 506.05 | 579.25 | 579.25 | 8.57% | 17,880 |
| Apr 13, 2026 | 500.00 | 555.05 | 488.00 | 533.55 | 533.55 | 4.50% | 10,864 |
| Apr 10, 2026 | 505.05 | 522.05 | 505.05 | 510.55 | 510.55 | 0.13% | 2,403 |
| Apr 9, 2026 | 532.95 | 532.95 | 500.05 | 509.90 | 509.90 | 0.47% | 1,826 |
| Apr 8, 2026 | 532.40 | 532.40 | 502.10 | 507.50 | 507.50 | 1.76% | 3,288 |
| Apr 7, 2026 | 460.15 | 505.00 | 458.65 | 498.70 | 498.70 | 8.73% | 8,776 |
| Apr 6, 2026 | 469.90 | 483.00 | 446.05 | 458.65 | 458.65 | -2.20% | 1,242 |
| Apr 2, 2026 | 457.00 | 485.00 | 433.10 | 468.95 | 468.95 | 5.17% | 5,163 |
| Apr 1, 2026 | 411.00 | 460.00 | 411.00 | 445.90 | 445.90 | 9.06% | 1,627 |
| Mar 30, 2026 | 434.40 | 445.00 | 392.55 | 408.85 | 408.85 | -5.90% | 6,404 |
| Mar 27, 2026 | 452.90 | 452.90 | 425.00 | 434.50 | 434.50 | -5.97% | 5,316 |
| Mar 25, 2026 | 457.85 | 469.90 | 445.60 | 462.10 | 462.10 | 3.78% | 5,819 |
| Mar 24, 2026 | 439.80 | 450.40 | 426.00 | 445.25 | 445.25 | 5.71% | 5,010 |
| Mar 23, 2026 | 449.55 | 468.90 | 410.00 | 421.20 | 421.20 | -6.32% | 6,786 |
| Mar 20, 2026 | 446.05 | 461.95 | 446.05 | 449.60 | 449.60 | 1.20% | 1,003 |
| Mar 19, 2026 | 451.00 | 468.70 | 440.00 | 444.25 | 444.25 | -3.15% | 1,819 |
| Mar 18, 2026 | 421.05 | 470.00 | 421.05 | 458.70 | 458.70 | 7.36% | 4,083 |
| Mar 17, 2026 | 444.40 | 444.40 | 416.00 | 427.25 | 427.25 | -0.13% | 4,737 |
| Mar 16, 2026 | 462.15 | 477.95 | 416.00 | 427.80 | 427.80 | -8.49% | 11,359 |
| Mar 13, 2026 | 496.00 | 496.75 | 460.00 | 467.50 | 467.50 | -5.91% | 3,910 |
| Mar 12, 2026 | 485.00 | 497.00 | 483.00 | 496.85 | 496.85 | -0.45% | 1,130 |
| Mar 11, 2026 | 457.00 | 520.00 | 457.00 | 499.10 | 499.10 | 6.89% | 7,633 |
| Mar 10, 2026 | 474.80 | 495.00 | 451.00 | 466.95 | 466.95 | 2.44% | 7,071 |
| Mar 9, 2026 | 441.05 | 473.85 | 441.05 | 455.85 | 455.85 | -3.84% | 1,698 |
| Mar 6, 2026 | 474.00 | 485.00 | 462.85 | 474.05 | 474.05 | 0.27% | 519 |
| Mar 5, 2026 | 463.10 | 484.45 | 458.50 | 472.75 | 472.75 | 1.78% | 2,010 |
| Mar 4, 2026 | 457.00 | 501.95 | 457.00 | 464.50 | 464.50 | -1.11% | 8,669 |
| Mar 2, 2026 | 457.00 | 493.95 | 457.00 | 469.70 | 469.70 | -4.35% | 3,454 |
| Feb 27, 2026 | 490.20 | 494.90 | 478.50 | 491.05 | 491.05 | 0.04% | 2,654 |
| Feb 26, 2026 | 497.40 | 509.00 | 487.15 | 490.85 | 490.85 | -1.32% | 728 |
| Feb 25, 2026 | 471.90 | 515.00 | 466.50 | 497.40 | 497.40 | 5.40% | 5,195 |
| Feb 24, 2026 | 491.40 | 491.40 | 460.50 | 471.90 | 471.90 | -2.50% | 1,003 |
| Feb 23, 2026 | 475.30 | 498.20 | 475.30 | 484.00 | 484.00 | 1.23% | 2,727 |
| Feb 20, 2026 | 494.00 | 494.00 | 475.30 | 478.10 | 478.10 | -1.78% | 1,307 |
| Feb 19, 2026 | 503.95 | 503.95 | 480.20 | 486.75 | 486.75 | -1.48% | 1,118 |
| Feb 18, 2026 | 504.40 | 504.40 | 480.70 | 494.05 | 494.05 | -0.02% | 1,607 |
| Feb 17, 2026 | 499.00 | 508.00 | 480.00 | 494.15 | 494.15 | 1.28% | 1,493 |
| Feb 16, 2026 | 471.00 | 498.80 | 470.00 | 487.90 | 487.90 | 1.09% | 2,944 |
| Feb 13, 2026 | 475.25 | 485.00 | 470.00 | 482.65 | 482.65 | 0.99% | 2,056 |
| Feb 12, 2026 | 488.00 | 488.40 | 475.05 | 477.90 | 477.90 | -0.84% | 21,547 |
| Feb 11, 2026 | 489.00 | 503.45 | 472.00 | 481.95 | 481.95 | -1.44% | 31,057 |
| Feb 10, 2026 | 489.90 | 509.00 | 481.20 | 489.00 | 489.00 | 2.68% | 2,061 |
| Feb 9, 2026 | 479.00 | 479.90 | 453.00 | 476.25 | 476.25 | -4.21% | 7,069 |
| Feb 6, 2026 | 539.90 | 540.00 | 490.00 | 497.20 | 497.20 | -5.04% | 2,764 |
| Feb 5, 2026 | 539.00 | 556.80 | 490.00 | 523.60 | 523.60 | -1.24% | 2,894 |
| Feb 4, 2026 | 509.90 | 539.00 | 491.00 | 530.20 | 530.20 | 3.57% | 1,582 |
| Feb 3, 2026 | 519.00 | 534.30 | 491.00 | 511.90 | 511.90 | 8.32% | 2,578 |
| Feb 2, 2026 | 459.40 | 485.00 | 437.10 | 472.60 | 472.60 | 7.65% | 2,309 |
| Feb 1, 2026 | 467.90 | 467.90 | 430.05 | 439.00 | 439.00 | -4.51% | 2,354 |
| Jan 30, 2026 | 463.00 | 463.00 | 450.00 | 459.75 | 459.75 | 0.89% | 946 |
| Jan 29, 2026 | 459.90 | 469.95 | 436.30 | 455.70 | 455.70 | 2.32% | 5,741 |
| Jan 28, 2026 | 444.05 | 453.00 | 419.00 | 445.35 | 445.35 | 0.21% | 1,347 |
| Jan 27, 2026 | 448.90 | 453.80 | 430.65 | 444.40 | 444.40 | 1.28% | 6,210 |
| Jan 23, 2026 | 498.00 | 498.00 | 430.00 | 438.80 | 438.80 | -7.44% | 7,924 |
| Jan 22, 2026 | 457.60 | 479.95 | 457.55 | 474.05 | 474.05 | 4.15% | 2,318 |
| Jan 21, 2026 | 465.00 | 497.90 | 441.05 | 455.15 | 455.15 | -2.31% | 2,444 |
| Jan 20, 2026 | 495.50 | 495.50 | 462.00 | 465.90 | 465.90 | -5.97% | 5,532 |
| Jan 19, 2026 | 518.00 | 524.00 | 490.00 | 495.50 | 495.50 | -4.33% | 2,363 |
| Jan 16, 2026 | 537.90 | 537.90 | 515.00 | 517.90 | 517.90 | -1.44% | 871 |
| Jan 14, 2026 | 535.95 | 540.00 | 510.10 | 525.45 | 525.45 | 1.73% | 1,715 |
| Jan 13, 2026 | 530.45 | 548.90 | 510.00 | 516.50 | 516.50 | -3.11% | 2,017 |
| Jan 12, 2026 | 550.25 | 557.90 | 529.00 | 533.10 | 533.10 | -4.65% | 3,900 |
| Jan 9, 2026 | 585.50 | 585.50 | 540.00 | 559.10 | 559.10 | -2.82% | 2,348 |
| Jan 8, 2026 | 595.00 | 595.00 | 566.10 | 575.30 | 575.30 | -2.03% | 1,453 |
| Jan 7, 2026 | 587.40 | 600.00 | 580.10 | 587.25 | 587.25 | 0.32% | 893 |
| Jan 6, 2026 | 596.90 | 596.90 | 575.00 | 585.40 | 585.40 | -0.57% | 1,867 |
| Jan 5, 2026 | 598.40 | 604.95 | 584.00 | 588.75 | 588.75 | 0.12% | 2,791 |
| Jan 2, 2026 | 595.00 | 598.00 | 582.30 | 588.05 | 588.05 | 0.44% | 1,861 |
| Jan 1, 2026 | 590.00 | 594.00 | 576.50 | 585.50 | 585.50 | -0.01% | 1,866 |
| Dec 31, 2025 | 594.40 | 594.40 | 576.50 | 585.55 | 585.55 | 0.74% | 530 |
| Dec 30, 2025 | 597.50 | 597.50 | 575.10 | 581.25 | 581.25 | -0.35% | 651 |
| Dec 29, 2025 | 599.40 | 607.90 | 576.00 | 583.30 | 583.30 | -0.94% | 3,202 |
| Dec 26, 2025 | 586.40 | 602.00 | 581.40 | 588.85 | 588.85 | -2.14% | 2,420 |
| Dec 24, 2025 | 616.00 | 616.00 | 601.00 | 601.70 | 601.70 | 0.20% | 925 |
| Dec 23, 2025 | 624.90 | 624.90 | 598.00 | 600.50 | 600.50 | -1.47% | 840 |
| Dec 22, 2025 | 602.90 | 628.80 | 589.00 | 609.45 | 609.45 | 4.15% | 8,689 |
| Dec 19, 2025 | 605.80 | 605.80 | 573.00 | 585.15 | 585.15 | -0.83% | 1,431 |
| Dec 18, 2025 | 572.00 | 599.00 | 570.60 | 590.05 | 590.05 | 2.05% | 1,136 |
| Dec 17, 2025 | 622.00 | 622.00 | 567.00 | 578.20 | 578.20 | -4.88% | 1,680 |
| Dec 16, 2025 | 629.00 | 629.00 | 603.10 | 607.85 | 607.85 | 0.51% | 1,242 |
| Dec 15, 2025 | 595.00 | 615.00 | 587.10 | 604.75 | 604.75 | 1.17% | 4,090 |
| Dec 12, 2025 | 608.00 | 608.00 | 593.50 | 597.75 | 597.75 | -1.78% | 917 |
| Dec 11, 2025 | 624.40 | 624.40 | 591.20 | 608.60 | 608.60 | 1.82% | 1,083 |
| Dec 10, 2025 | 624.80 | 624.80 | 586.60 | 597.70 | 597.70 | -1.25% | 562 |
| Dec 9, 2025 | 584.85 | 608.00 | 577.00 | 605.25 | 605.25 | 4.81% | 1,642 |
| Dec 8, 2025 | 595.50 | 615.00 | 566.10 | 577.50 | 577.50 | -5.78% | 1,733 |
| Dec 5, 2025 | 608.60 | 614.80 | 600.00 | 612.90 | 612.90 | 0.63% | 1,474 |
| Dec 4, 2025 | 637.90 | 637.90 | 604.55 | 609.05 | 609.05 | 0.02% | 331 |
| Dec 3, 2025 | 619.90 | 619.90 | 600.10 | 608.95 | 608.95 | -0.43% | 985 |
| Dec 2, 2025 | 616.00 | 628.15 | 600.00 | 611.55 | 611.55 | -2.64% | 4,143 |
| Dec 1, 2025 | 625.10 | 643.80 | 612.00 | 628.15 | 628.15 | 0.49% | 3,317 |
| Nov 28, 2025 | 647.00 | 663.00 | 619.00 | 625.10 | 625.10 | 0.13% | 2,978 |