STL Global Limited (NSE:SGL)
India
· Delayed Price · Currency is INR 12.05
+0.17 (1.43%)
Apr 29, 2026, 3:28 PM IST
STL Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.38 | 12.38 | 11.83 | 12.05 | 12.05 | 1.43% | 6,015 |
| Apr 28, 2026 | 11.81 | 12.34 | 11.66 | 11.88 | 11.88 | -1.49% | 6,099 |
| Apr 27, 2026 | 12.01 | 12.25 | 12.00 | 12.06 | 12.06 | 0.58% | 9,992 |
| Apr 24, 2026 | 12.00 | 12.28 | 11.82 | 11.99 | 11.99 | 1.10% | 15,244 |
| Apr 23, 2026 | 11.75 | 12.55 | 11.75 | 11.86 | 11.86 | -0.75% | 30,016 |
| Apr 22, 2026 | 11.80 | 12.43 | 11.80 | 11.95 | 11.95 | -0.42% | 4,350 |
| Apr 21, 2026 | 12.03 | 12.48 | 11.63 | 12.00 | 12.00 | -0.25% | 6,741 |
| Apr 20, 2026 | 12.08 | 12.85 | 11.51 | 12.03 | 12.03 | -0.91% | 40,095 |
| Apr 17, 2026 | 12.29 | 12.29 | 11.70 | 12.14 | 12.14 | 0.25% | 9,879 |
| Apr 16, 2026 | 11.55 | 12.29 | 11.55 | 12.11 | 12.11 | 1.34% | 13,237 |
| Apr 15, 2026 | 11.45 | 12.25 | 11.45 | 11.95 | 11.95 | 4.73% | 14,220 |
| Apr 13, 2026 | 11.81 | 11.81 | 11.18 | 11.41 | 11.41 | -5.00% | 8,829 |
| Apr 10, 2026 | 12.32 | 12.39 | 12.00 | 12.01 | 12.01 | -2.28% | 29,887 |
| Apr 9, 2026 | 12.89 | 12.89 | 12.07 | 12.29 | 12.29 | -1.44% | 29,434 |
| Apr 8, 2026 | 13.40 | 13.40 | 11.95 | 12.47 | 12.47 | -2.35% | 119,187 |
| Apr 7, 2026 | 12.70 | 14.00 | 12.50 | 12.77 | 12.77 | 8.04% | 442,496 |
| Apr 6, 2026 | 9.40 | 11.82 | 9.40 | 11.82 | 11.82 | 20.00% | 118,427 |
| Apr 2, 2026 | 9.27 | 9.88 | 9.02 | 9.85 | 9.85 | 5.80% | 6,651 |
| Apr 1, 2026 | 8.98 | 9.39 | 8.98 | 9.31 | 9.31 | 9.02% | 12,097 |
| Mar 30, 2026 | 9.68 | 9.68 | 8.40 | 8.54 | 8.54 | -8.17% | 18,520 |
| Mar 27, 2026 | 10.40 | 10.86 | 9.16 | 9.30 | 9.30 | -9.18% | 54,486 |
| Mar 25, 2026 | 10.44 | 10.67 | 10.10 | 10.24 | 10.24 | 0.99% | 23,390 |
| Mar 24, 2026 | 9.77 | 10.28 | 9.42 | 10.14 | 10.14 | 4.21% | 7,956 |
| Mar 23, 2026 | 10.50 | 10.50 | 9.72 | 9.73 | 9.73 | -6.44% | 16,726 |
| Mar 20, 2026 | 11.20 | 11.20 | 10.00 | 10.40 | 10.40 | -3.44% | 30,876 |
| Mar 19, 2026 | 11.21 | 11.34 | 10.55 | 10.77 | 10.77 | -3.93% | 6,885 |
| Mar 18, 2026 | 11.28 | 11.29 | 11.14 | 11.21 | 11.21 | 3.32% | 21,443 |
| Mar 17, 2026 | 10.80 | 11.80 | 10.80 | 10.85 | 10.85 | 1.40% | 26,121 |
| Mar 16, 2026 | 10.75 | 10.90 | 10.51 | 10.70 | 10.70 | -0.47% | 9,988 |
| Mar 13, 2026 | 11.40 | 11.40 | 10.35 | 10.75 | 10.75 | -4.78% | 4,820 |
| Mar 12, 2026 | 11.28 | 11.33 | 10.77 | 11.29 | 11.29 | -0.35% | 5,939 |
| Mar 11, 2026 | 11.01 | 11.49 | 10.91 | 11.33 | 11.33 | 1.61% | 3,365 |
| Mar 10, 2026 | 11.52 | 11.57 | 10.80 | 11.15 | 11.15 | -0.80% | 5,425 |
| 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 |