STL Global Limited (NSE:SGL)
India
· Delayed Price · Currency is INR 11.34
+0.10 (0.89%)
Mar 10, 2026, 11:53 AM IST
STL Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.60 | 11.50 | 10.50 | 11.24 | 11.24 | 5.34% | 15,674 |
| Mar 6, 2026 | 10.86 | 11.39 | 10.51 | 10.67 | 10.67 | -3.09% | 8,092 |
| Mar 5, 2026 | 11.80 | 11.80 | 10.90 | 11.01 | 11.01 | -1.61% | 8,930 |
| Mar 4, 2026 | 11.80 | 11.89 | 11.00 | 11.19 | 11.19 | -6.28% | 21,505 |
| Mar 2, 2026 | 12.57 | 12.57 | 11.60 | 11.94 | 11.94 | -5.09% | 14,783 |
| Feb 27, 2026 | 13.48 | 13.48 | 12.12 | 12.58 | 12.58 | -3.97% | 22,528 |
| Feb 26, 2026 | 12.17 | 14.40 | 12.17 | 13.10 | 13.10 | 7.64% | 260,666 |
| Feb 25, 2026 | 12.13 | 12.74 | 12.06 | 12.17 | 12.17 | -1.30% | 4,516 |
| Feb 24, 2026 | 12.75 | 12.75 | 12.10 | 12.33 | 12.33 | -3.29% | 13,260 |
| Feb 23, 2026 | 12.05 | 13.20 | 12.05 | 12.75 | 12.75 | 5.63% | 16,124 |
| Feb 20, 2026 | 12.39 | 12.45 | 11.52 | 12.07 | 12.07 | -2.27% | 6,889 |
| Feb 19, 2026 | 12.47 | 12.47 | 11.81 | 12.35 | 12.35 | 3.35% | 8,101 |
| Feb 18, 2026 | 11.88 | 12.44 | 11.88 | 11.95 | 11.95 | 0.59% | 2,540 |
| Feb 17, 2026 | 12.31 | 12.49 | 11.65 | 11.88 | 11.88 | -3.49% | 1,901 |
| Feb 16, 2026 | 12.33 | 12.33 | 12.06 | 12.31 | 12.31 | 0.33% | 3,466 |
| Feb 13, 2026 | 12.24 | 12.89 | 12.11 | 12.27 | 12.27 | 0.25% | 18,848 |
| Feb 12, 2026 | 12.68 | 12.68 | 11.50 | 12.24 | 12.24 | -1.13% | 6,061 |
| Feb 11, 2026 | 12.50 | 12.78 | 12.33 | 12.38 | 12.38 | -0.96% | 14,151 |
| Feb 10, 2026 | 12.52 | 12.88 | 12.16 | 12.50 | 12.50 | 1.87% | 5,376 |
| Feb 9, 2026 | 12.04 | 12.48 | 12.04 | 12.27 | 12.27 | 1.91% | 6,188 |
| Feb 6, 2026 | 12.40 | 12.40 | 11.37 | 12.04 | 12.04 | -1.71% | 5,578 |
| Feb 5, 2026 | 12.70 | 12.70 | 11.76 | 12.25 | 12.25 | -3.54% | 13,057 |
| Feb 4, 2026 | 12.60 | 12.75 | 12.31 | 12.70 | 12.70 | 3.17% | 26,121 |
| Feb 3, 2026 | 11.34 | 12.80 | 11.00 | 12.31 | 12.31 | 12.42% | 60,124 |
| Feb 2, 2026 | 10.80 | 10.98 | 10.13 | 10.95 | 10.95 | 1.01% | 17,994 |
| Feb 1, 2026 | 10.61 | 11.03 | 10.10 | 10.84 | 10.84 | 2.17% | 10,119 |
| Jan 30, 2026 | 10.43 | 10.76 | 10.31 | 10.61 | 10.61 | 1.73% | 3,718 |
| Jan 29, 2026 | 10.69 | 10.99 | 10.26 | 10.43 | 10.43 | -2.43% | 17,674 |
| Jan 28, 2026 | 10.85 | 10.85 | 10.50 | 10.69 | 10.69 | 0.09% | 8,632 |
| Jan 27, 2026 | 10.70 | 10.85 | 10.10 | 10.68 | 10.68 | 0.66% | 8,381 |
| Jan 23, 2026 | 11.10 | 11.10 | 10.51 | 10.61 | 10.61 | -3.81% | 127,534 |
| Jan 22, 2026 | 11.60 | 12.19 | 10.80 | 11.03 | 11.03 | -4.25% | 30,185 |
| Jan 21, 2026 | 11.15 | 12.00 | 11.15 | 11.52 | 11.52 | -0.52% | 8,601 |
| Jan 20, 2026 | 12.05 | 12.30 | 11.50 | 11.58 | 11.58 | -3.90% | 29,741 |
| Jan 19, 2026 | 12.12 | 12.50 | 11.75 | 12.05 | 12.05 | -0.58% | 4,641 |
| Jan 16, 2026 | 12.05 | 13.40 | 11.35 | 12.12 | 12.12 | -1.22% | 23,450 |
| Jan 14, 2026 | 12.80 | 13.24 | 12.02 | 12.27 | 12.27 | -1.68% | 11,368 |
| Jan 13, 2026 | 13.12 | 13.12 | 12.05 | 12.48 | 12.48 | -3.55% | 10,280 |
| Jan 12, 2026 | 12.39 | 13.74 | 11.75 | 12.94 | 12.94 | 3.60% | 10,608 |
| Jan 9, 2026 | 12.90 | 13.30 | 12.30 | 12.49 | 12.49 | -2.19% | 2,833 |
| Jan 8, 2026 | 12.84 | 13.90 | 12.56 | 12.77 | 12.77 | -0.08% | 29,319 |
| Jan 7, 2026 | 13.44 | 13.44 | 12.60 | 12.78 | 12.78 | 0.16% | 16,820 |
| Jan 6, 2026 | 12.99 | 13.09 | 12.41 | 12.76 | 12.76 | -0.31% | 10,494 |
| Jan 5, 2026 | 13.16 | 13.60 | 12.60 | 12.80 | 12.80 | -0.78% | 11,226 |
| Jan 2, 2026 | 12.95 | 12.97 | 12.66 | 12.90 | 12.90 | 1.57% | 6,717 |
| Jan 1, 2026 | 13.20 | 13.38 | 11.86 | 12.70 | 12.70 | -1.47% | 15,158 |
| Dec 31, 2025 | 13.09 | 13.98 | 12.40 | 12.89 | 12.89 | -3.23% | 14,861 |
| Dec 30, 2025 | 13.34 | 13.49 | 12.84 | 13.32 | 13.32 | 2.30% | 9,687 |
| Dec 29, 2025 | 12.98 | 13.05 | 12.85 | 13.02 | 13.02 | 1.56% | 4,465 |
| Dec 26, 2025 | 12.62 | 12.85 | 12.62 | 12.82 | 12.82 | 1.58% | 4,455 |
| Dec 24, 2025 | 12.88 | 12.97 | 12.52 | 12.62 | 12.62 | -2.02% | 9,377 |
| Dec 23, 2025 | 12.71 | 12.97 | 12.61 | 12.88 | 12.88 | 0.86% | 8,536 |
| Dec 22, 2025 | 12.76 | 13.18 | 12.66 | 12.77 | 12.77 | 0.08% | 11,828 |
| Dec 19, 2025 | 12.80 | 12.99 | 12.60 | 12.76 | 12.76 | 0.63% | 13,010 |
| Dec 18, 2025 | 13.10 | 13.10 | 12.57 | 12.68 | 12.68 | -0.86% | 21,245 |
| Dec 17, 2025 | 12.60 | 15.04 | 12.52 | 12.79 | 12.79 | 1.99% | 200,396 |
| Dec 16, 2025 | 12.51 | 12.92 | 12.51 | 12.54 | 12.54 | -1.26% | 8,668 |
| Dec 15, 2025 | 13.04 | 13.04 | 12.53 | 12.70 | 12.70 | -2.61% | 22,159 |
| Dec 12, 2025 | 13.00 | 13.60 | 12.51 | 13.04 | 13.04 | -1.06% | 12,415 |
| Dec 11, 2025 | 13.70 | 13.70 | 12.30 | 13.18 | 13.18 | -0.83% | 12,638 |
| Dec 10, 2025 | 13.25 | 13.32 | 12.80 | 13.29 | 13.29 | 2.70% | 5,674 |
| Dec 9, 2025 | 13.10 | 13.60 | 12.43 | 12.94 | 12.94 | 0.39% | 7,870 |
| Dec 8, 2025 | 12.66 | 13.46 | 12.66 | 12.89 | 12.89 | -0.23% | 7,182 |
| Dec 5, 2025 | 13.04 | 13.48 | 12.62 | 12.92 | 12.92 | -0.92% | 7,450 |
| Dec 4, 2025 | 13.49 | 13.49 | 13.00 | 13.04 | 13.04 | -0.99% | 5,836 |
| Dec 3, 2025 | 13.01 | 13.59 | 13.00 | 13.17 | 13.17 | -1.20% | 2,945 |
| Dec 2, 2025 | 13.12 | 13.59 | 13.12 | 13.33 | 13.33 | -0.45% | 20,965 |
| Dec 1, 2025 | 13.54 | 13.98 | 13.08 | 13.39 | 13.39 | -1.11% | 9,958 |
| Nov 28, 2025 | 13.52 | 13.79 | 13.45 | 13.54 | 13.54 | 0.15% | 10,556 |
| Nov 27, 2025 | 13.62 | 13.98 | 13.50 | 13.52 | 13.52 | -0.73% | 12,984 |
| Nov 26, 2025 | 13.95 | 14.45 | 13.54 | 13.62 | 13.62 | 0.59% | 46,947 |
| Nov 25, 2025 | 13.20 | 15.49 | 13.00 | 13.54 | 13.54 | 4.23% | 211,858 |
| Nov 24, 2025 | 13.55 | 14.40 | 12.61 | 12.99 | 12.99 | -6.01% | 18,149 |
| Nov 21, 2025 | 14.08 | 14.08 | 13.52 | 13.82 | 13.82 | 0.07% | 7,336 |
| Nov 20, 2025 | 13.50 | 14.44 | 13.50 | 13.81 | 13.81 | - | 8,158 |
| Nov 19, 2025 | 13.96 | 14.20 | 13.18 | 13.81 | 13.81 | -1.07% | 22,095 |
| Nov 18, 2025 | 14.24 | 14.24 | 13.87 | 13.96 | 13.96 | -1.97% | 4,622 |
| Nov 17, 2025 | 13.80 | 14.37 | 13.80 | 14.24 | 14.24 | 0.78% | 3,521 |
| Nov 14, 2025 | 14.35 | 14.35 | 14.00 | 14.13 | 14.13 | -0.07% | 1,852 |
| Nov 13, 2025 | 14.79 | 14.79 | 14.01 | 14.14 | 14.14 | -0.28% | 6,921 |
| Nov 12, 2025 | 14.43 | 14.43 | 14.17 | 14.18 | 14.18 | 0.21% | 5,096 |
| Nov 11, 2025 | 14.70 | 14.70 | 14.10 | 14.15 | 14.15 | -0.49% | 23,510 |
| Nov 10, 2025 | 15.10 | 15.10 | 14.03 | 14.22 | 14.22 | -1.86% | 10,205 |
| Nov 7, 2025 | 15.30 | 15.30 | 14.03 | 14.49 | 14.49 | -0.55% | 5,350 |
| Nov 6, 2025 | 14.22 | 14.80 | 14.22 | 14.57 | 14.57 | -0.07% | 6,257 |
| Nov 4, 2025 | 14.66 | 14.66 | 14.36 | 14.58 | 14.58 | -0.07% | 8,827 |
| Nov 3, 2025 | 14.50 | 14.83 | 14.37 | 14.59 | 14.59 | 2.39% | 37,902 |
| Oct 31, 2025 | 13.94 | 14.90 | 13.80 | 14.25 | 14.25 | 2.22% | 28,553 |
| Oct 30, 2025 | 13.93 | 14.10 | 13.61 | 13.94 | 13.94 | 1.01% | 16,777 |
| Oct 29, 2025 | 13.78 | 14.00 | 13.60 | 13.80 | 13.80 | 0.88% | 31,437 |
| Oct 28, 2025 | 14.00 | 14.12 | 13.63 | 13.68 | 13.68 | -1.23% | 26,383 |
| Oct 27, 2025 | 14.02 | 14.38 | 13.73 | 13.85 | 13.85 | -1.63% | 17,806 |
| Oct 24, 2025 | 14.14 | 14.76 | 14.00 | 14.08 | 14.08 | -1.26% | 19,785 |
| Oct 23, 2025 | 14.60 | 14.67 | 14.15 | 14.26 | 14.26 | -0.97% | 13,593 |
| Oct 21, 2025 | 14.19 | 14.68 | 14.19 | 14.40 | 14.40 | 1.48% | 4,854 |
| Oct 20, 2025 | 14.00 | 14.98 | 14.00 | 14.19 | 14.19 | -0.63% | 38,770 |
| Oct 17, 2025 | 14.13 | 14.89 | 14.00 | 14.28 | 14.28 | 1.06% | 36,525 |
| Oct 16, 2025 | 14.90 | 14.90 | 14.02 | 14.13 | 14.13 | -2.42% | 23,443 |
| Oct 15, 2025 | 14.99 | 14.99 | 14.01 | 14.48 | 14.48 | 2.48% | 12,487 |
| Oct 14, 2025 | 14.50 | 14.50 | 13.92 | 14.13 | 14.13 | -0.98% | 9,640 |