Skip to main content
STL Networks Limited (NSE:STLNETWORK)
India flag India · Delayed Price · Currency is INR
28.80
-1.30 (-4.32%)
At close: Apr 28, 2026

STL Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202629.7031.2529.3030.1030.102.59%4,868,356
Apr 24, 202631.6832.0928.7229.3429.34-7.30%8,506,021
Apr 23, 202631.9033.0030.5531.6531.651.87%10,464,620
Apr 22, 202630.9531.9530.0031.0731.071.67%9,130,811
Apr 21, 202630.2033.1929.7330.5630.561.26%35,665,820
Apr 20, 202626.5030.1826.5030.1830.1820.00%23,472,140
Apr 17, 202625.2425.8724.7025.1525.150.20%5,228,059
Apr 16, 202622.8526.2322.5625.1025.1012.81%21,713,590
Apr 15, 202622.3023.3122.1022.2522.251.97%2,985,957
Apr 13, 202620.9822.5920.2021.8221.822.59%4,193,524
Apr 10, 202620.0221.9819.8821.2721.277.32%4,545,865
Apr 9, 202619.6020.0819.4119.8219.822.53%2,256,107
Apr 8, 202619.6119.8519.1019.3319.333.15%1,549,125
Apr 7, 202618.7119.3018.5118.7418.740.64%1,090,649
Apr 6, 202618.7519.0318.2218.6218.62-0.43%919,098
Apr 2, 202617.1518.7916.6818.7018.707.53%1,445,430
Apr 1, 202616.8917.7916.5017.3917.399.23%1,446,255
Mar 30, 202616.4516.6415.7515.9215.92-4.38%2,467,364
Mar 27, 202618.1118.1616.5216.6516.65-8.06%3,177,561
Mar 25, 202618.2018.7518.0518.1118.11-2,566,423
Mar 24, 202618.3918.7917.9018.1118.110.50%4,214,404
Mar 23, 202618.5518.5517.9918.0218.02-3.38%5,135,541
Mar 20, 202618.3520.0018.3518.6518.651.69%1,223,883
Mar 19, 202618.5918.6518.1718.3418.34-1.61%2,858,827
Mar 18, 202618.3518.8418.3518.6418.641.58%1,474,378
Mar 17, 202618.3718.6518.1918.3518.35-1.34%839,585
Mar 16, 202618.5519.0018.1218.6018.600.27%1,714,412
Mar 13, 202619.5519.5718.4318.5518.55-5.12%1,597,090
Mar 12, 202618.9920.0018.6319.5519.553.49%2,704,129
Mar 11, 202618.9819.4818.8118.8918.890.59%4,135,718
Mar 10, 202618.7519.3018.6018.7818.780.97%3,368,729
Mar 9, 202619.2319.2418.4218.6018.60-4.17%1,358,472
Mar 6, 202619.6019.7619.2719.4119.41-0.61%2,878,214
Mar 5, 202619.3719.9019.2919.5319.530.51%1,496,594
Mar 4, 202619.5919.8719.2519.4319.43-2.80%1,246,483
Mar 2, 202620.0020.2719.6619.9919.99-3.10%1,300,893
Feb 27, 202621.2121.2120.5820.6320.63-1.90%874,560
Feb 26, 202620.6821.1620.6821.0321.031.99%799,966
Feb 25, 202620.9821.2320.5520.6220.62-0.58%1,042,208
Feb 24, 202621.0021.3820.4320.7420.74-0.67%1,204,590
Feb 23, 202621.2521.4720.7520.8820.88-0.38%1,130,107
Feb 20, 202620.8122.6820.8120.9620.960.43%3,044,783
Feb 19, 202621.4521.5420.8020.8720.87-1.14%824,216
Feb 18, 202621.1921.6721.0221.1121.110.24%1,050,986
Feb 17, 202620.8521.9620.8521.0621.061.01%1,833,110
Feb 16, 202621.2421.3120.7620.8520.85-1.84%672,916
Feb 13, 202621.3821.4520.6421.2421.24-0.65%1,062,635
Feb 12, 202621.7521.9920.8521.3821.38-1.88%2,869,561
Feb 11, 202623.6024.2321.6321.7921.79-6.28%5,153,574
Feb 10, 202622.5924.2022.5923.2523.253.20%5,347,890
Feb 9, 202621.5023.6021.2722.5322.534.60%3,556,245
Feb 6, 202621.7822.0021.3321.5421.54-1.10%731,397
Feb 5, 202621.8522.1021.3121.7821.781.16%1,217,464
Feb 4, 202621.6021.9421.2321.5321.531.89%1,644,102
Feb 3, 202622.9022.9020.9221.1321.131.05%1,650,907
Feb 2, 202620.2522.3420.2520.9120.913.87%5,301,650
Feb 1, 202620.6020.8019.9420.1320.13-0.30%1,373,568
Jan 30, 202619.9920.4019.5020.1920.191.25%904,527
Jan 29, 202620.7820.9319.8619.9419.94-2.78%1,130,645
Jan 28, 202618.2021.4718.2020.5120.5112.45%8,416,856
Jan 27, 202618.2318.5518.0018.2418.24-1.25%750,628
Jan 23, 202619.5619.5618.1318.4718.47-4.15%1,327,913
Jan 22, 202619.9820.2419.1319.2719.27-0.31%594,182
Jan 21, 202619.3319.5619.0119.3319.33-0.72%1,106,147
Jan 20, 202620.3720.4619.3119.4719.47-5.49%1,087,232
Jan 19, 202620.4020.7520.2220.6020.600.19%554,782
Jan 16, 202620.6620.9620.3720.5620.56-0.68%813,228
Jan 14, 202621.0421.4920.6520.7020.70-1.62%633,910
Jan 13, 202621.0521.4720.9721.0421.04-0.43%443,196
Jan 12, 202621.2521.2720.6721.1321.13-0.84%859,670
Jan 9, 202621.8821.9821.2521.3121.31-2.56%760,349
Jan 8, 202622.2022.2521.7721.8721.87-1.75%761,315
Jan 7, 202622.2622.4322.2122.2622.26-292,678
Jan 6, 202622.3122.4822.0522.2622.26-0.45%651,305
Jan 5, 202622.8822.9822.2322.3622.36-1.67%519,471
Jan 2, 202622.4722.8722.4422.7422.741.38%1,110,767
Jan 1, 202622.1822.7022.1822.4322.431.22%701,989
Dec 31, 202522.2022.3522.1422.1622.16-570,679
Dec 30, 202522.2722.4422.0322.1622.16-0.31%535,703
Dec 29, 202522.1722.4422.0522.2322.230.18%1,668,936
Dec 26, 202522.2922.4722.0122.1922.19-0.45%1,163,519
Dec 24, 202522.8023.1622.2122.2922.29-2.54%1,607,552
Dec 23, 202523.0023.6822.8122.8722.87-0.52%1,045,429
Dec 22, 202522.5524.3522.5522.9922.991.37%3,292,831
Dec 19, 202522.5122.7622.3722.6822.681.30%459,063
Dec 18, 202522.3022.6322.1022.3922.390.58%384,925
Dec 17, 202522.9023.1222.1922.2622.26-2.28%555,100
Dec 16, 202522.9523.3822.2522.7822.78-0.52%555,367
Dec 15, 202522.5023.1022.1122.9022.901.37%790,451
Dec 12, 202522.3022.8522.0622.5922.591.99%1,072,364
Dec 11, 202523.5023.7022.0122.1522.15-2.94%1,568,631
Dec 10, 202521.7224.5021.6122.8222.826.19%10,046,240
Dec 9, 202521.6721.9621.3521.4921.49-1.38%1,616,546
Dec 8, 202522.4022.4021.6821.7921.79-1.22%559,831
Dec 5, 202522.0522.3421.8422.0622.06-0.94%940,934
Dec 4, 202522.6622.9822.1722.2722.27-1.76%759,302
Dec 3, 202522.7422.9822.5622.6722.67-0.18%763,790
Dec 2, 202523.0623.2922.6722.7122.71-1.52%701,466
Dec 1, 202523.4523.5422.9723.0623.06-1.41%954,678
Nov 28, 202523.1323.6222.9923.3923.391.61%680,283