tiprankstipranks
Trending News
More News >
STEL Holdings Limited (IN:STEL)
:STEL
India Market
Advertisement

STEL Holdings Limited (STEL) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
462.15
485.00
440.20
442.95
442.95
-4.15%
1,112
0.62
Sep 25, 2025
475.35
475.35
460.75
462.15
462.15
-2.60%
416
0.23
Sep 24, 2025
478.00
481.00
464.05
474.50
474.50
+0.14%
2,157
1.23
Sep 23, 2025
482.00
482.00
473.85
473.85
473.85
-1.26%
72
0.04
Sep 22, 2025
459.00
485.40
459.00
479.90
479.90
+1.37%
179
0.10
Sep 19, 2025
480.25
484.00
471.70
473.40
473.40
-1.08%
200
0.11
Sep 18, 2025
487.35
504.00
478.00
478.55
478.55
-2.11%
648
0.37
Sep 17, 2025
522.80
522.80
488.60
488.85
488.85
-3.91%
951
0.55
Sep 16, 2025
518.05
529.65
505.00
508.75
508.75
-2.75%
1,378
0.81
Sep 15, 2025
520.90
527.65
515.90
523.15
523.15
-0.10%
3,477
2.10
Sep 12, 2025
513.15
528.50
487.85
523.65
523.65
+1.57%
4,444
2.81
Sep 11, 2025
456.75
529.95
456.75
515.55
515.55
+3.92%
9,776
6.82
Sep 10, 2025
495.40
500.00
479.75
496.10
496.10
-0.01%
4,860
3.58
Sep 09, 2025
486.00
498.35
476.60
496.15
496.15
+3.35%
3,681
2.83
Sep 08, 2025
475.00
500.35
460.00
480.05
480.05
+1.98%
8,234
6.99
Sep 05, 2025
517.00
517.00
455.00
470.75
470.75
-1.69%
7,224
6.78
Sep 04, 2025
533.00
533.00
467.15
478.85
478.85
-1.28%
4,275
4.28
Sep 03, 2025
500.80
501.75
484.60
485.05
485.05
-0.76%
1,671
1.72
Sep 02, 2025
498.00
501.25
478.95
488.75
488.75
-1.84%
5,311
5.89
Sep 01, 2025
461.00
503.10
461.00
497.90
497.90
+8.85%
8,153
10.54
Aug 29, 2025
451.95
465.00
447.10
457.40
457.40
+1.21%
1,484
1.98
Aug 28, 2025
449.15
464.95
438.00
451.95
451.95
+0.24%
765
1.03
Aug 26, 2025
427.50
464.00
424.65
450.85
450.85
+2.47%
1,228
1.70
Aug 25, 2025
440.00
442.90
434.00
440.00
440.00
+3.46%
365
0.51
Aug 22, 2025
438.05
443.00
425.00
425.30
425.30
-3.92%
4,554
7.02
Aug 21, 2025
438.95
445.00
434.75
442.65
442.65
+0.73%
1,453
2.24
Aug 20, 2025
439.95
452.20
430.00
439.45
439.45
-0.08%
1,427
2.21
Aug 19, 2025
436.95
440.70
430.00
439.80
439.80
+0.35%
892
1.36
Aug 18, 2025
442.05
442.30
435.00
438.25
438.25
-0.38%
1,525
2.35
Aug 14, 2025
438.25
445.00
437.00
439.90
439.90
+1.07%
2,124
3.42
Aug 13, 2025
431.00
435.50
430.00
435.25
435.25
+1.80%
482
0.78
Aug 12, 2025
424.00
434.35
424.00
427.55
427.55
+1.54%
2,160
3.70
Aug 11, 2025
420.00
425.70
417.75
421.05
421.05
+0.69%
7,922
17.18
Aug 08, 2025
410.10
419.05
408.60
418.15
418.15
+2.00%
2,666
6.02
Aug 07, 2025
406.00
410.40
404.00
409.95
409.95
+0.97%
789
1.76
Aug 06, 2025
403.00
406.00
403.00
406.00
406.00
-0.25%
1,401
3.28
Aug 05, 2025
408.45
408.45
400.90
407.00
407.00
+1.42%
124
0.28
Aug 04, 2025
413.50
413.50
400.00
401.30
401.30
-0.91%
205
0.46
Aug 01, 2025
414.80
414.80
403.30
405.00
405.00
-0.41%
324
0.73
Jul 31, 2025
416.75
418.85
398.10
406.65
406.65
-2.72%
400
0.89
Jul 30, 2025
408.60
421.10
408.60
418.00
418.00
+2.35%
741
1.66
Jul 29, 2025
404.50
419.90
404.25
408.40
408.40
+2.05%
184
0.40
Jul 28, 2025
403.80
405.00
395.25
400.20
400.20
-1.20%
741
1.66
Jul 25, 2025
409.90
409.90
405.05
405.05
405.05
-2.53%
99
0.22
Jul 24, 2025
411.55
428.00
410.45
415.55
415.55
+1.38%
854
1.94
Jul 23, 2025
405.00
410.00
403.95
409.90
409.90
+1.47%
207
0.47
Jul 22, 2025
411.55
413.90
403.00
403.95
403.95
-2.07%
2,224
5.39
Jul 21, 2025
412.30
413.35
412.00
412.50
412.50
+2.21%
35
0.08
Jul 18, 2025
409.65
418.00
400.10
403.60
403.60
-1.50%
746
1.71
Jul 17, 2025
415.00
415.00
405.15
409.75
409.75
-0.86%
196
0.45
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis