State Trading Corp

STCI
🏛️ india →
129.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 103.45 108.20 103.05 104.55 0.0M
2021-12-30 108.80 108.80 102.50 103.55 0.0M
2021-12-29 106.40 109.95 106.00 106.15 0.0M
2021-12-28 105.55 111.00 105.55 106.50 0.0M
2021-12-27 111.00 114.45 106.30 107.20 0.0M
2021-12-24 114.40 122.50 109.70 110.70 0.2M
2021-12-23 91.25 108.30 90.80 108.30 0.1M
2021-12-22 90.90 91.35 89.25 90.25 0.0M
2021-12-21 90.00 92.00 88.15 89.60 0.0M
2021-12-20 90.65 92.95 87.10 88.05 0.0M
2021-12-17 97.00 97.05 93.45 93.65 0.0M
2021-12-16 101.00 103.00 96.30 97.25 0.0M
2021-12-15 97.75 102.00 96.30 100.30 0.0M
2021-12-14 97.95 98.45 97.05 97.70 0.0M
2021-12-13 99.05 99.35 97.25 97.85 0.0M
2021-12-10 97.20 98.80 96.50 97.25 0.0M
2021-12-09 96.80 97.85 96.50 96.50 0.0M
2021-12-08 97.20 98.00 95.90 96.50 0.0M
2021-12-07 96.95 100.75 95.00 95.95 0.0M
2021-12-06 94.90 99.60 92.10 95.05 0.0M
2021-12-03 91.70 97.35 81.65 95.20 0.0M
2021-12-02 93.00 96.60 92.05 95.65 0.0M
2021-12-01 92.55 93.75 91.95 93.15 0.0M
2021-11-30 90.50 96.20 90.50 91.60 0.0M
2021-11-29 95.00 95.00 88.40 90.75 0.0M
2021-11-26 98.55 98.90 88.05 91.75 0.0M
2021-11-25 98.30 101.20 98.30 99.30 0.0M
2021-11-24 96.80 98.50 96.70 97.40 0.0M
2021-11-23 94.45 96.95 94.45 95.95 0.0M
2021-11-22 100.05 100.05 93.50 94.30 0.0M
2021-11-18 99.25 100.40 97.40 98.25 0.0M
2021-11-17 99.85 100.95 99.10 99.45 0.0M
2021-11-16 100.25 101.40 99.15 99.80 0.0M
2021-11-15 101.95 103.40 100.00 100.55 0.0M
2021-11-12 108.00 108.00 100.40 101.30 0.0M
2021-11-11 101.85 103.00 100.30 100.55 0.0M
2021-11-10 102.80 103.95 101.25 102.15 0.0M
2021-11-09 101.00 102.50 99.90 101.80 0.0M
2021-11-08 101.15 101.95 100.00 100.50 0.0M
2021-11-04 101.95 102.45 100.05 101.10 0.0M
2021-11-03 101.20 102.65 99.30 101.85 0.0M
2021-11-02 101.00 104.00 100.50 101.40 0.0M
2021-11-01 98.60 100.25 98.20 99.60 0.0M
2021-10-29 99.75 100.95 95.25 97.15 0.0M
2021-10-28 100.75 102.55 99.30 99.95 0.0M
2021-10-27 102.90 106.00 102.25 102.95 0.0M
2021-10-26 103.40 104.55 102.00 102.95 0.0M
2021-10-25 104.50 105.80 101.70 102.15 0.0M
2021-10-22 106.70 106.85 103.05 103.80 0.0M
2021-10-21 107.35 108.85 105.15 105.20 0.0M
2021-10-20 110.50 110.50 105.95 107.60 0.0M
2021-10-19 112.60 115.40 109.00 109.70 0.0M
2021-10-18 110.55 116.20 110.00 113.00 0.0M
2021-10-14 111.95 112.65 107.80 109.60 0.0M
2021-10-13 107.85 110.00 106.60 107.20 0.0M
2021-10-12 107.60 109.90 105.30 106.45 0.0M
2021-10-11 107.05 110.25 106.45 107.45 0.0M
2021-10-08 109.35 109.90 104.90 106.50 0.0M
2021-10-07 115.90 115.90 108.05 108.60 0.0M
2021-10-06 107.40 116.00 107.35 110.85 0.0M
2021-10-05 105.75 109.40 104.05 106.90 0.0M
2021-10-04 102.90 109.85 101.05 105.25 0.0M
2021-10-01 101.40 103.30 101.20 101.85 0.0M
2021-09-30 103.85 104.30 101.70 102.20 0.0M
2021-09-29 100.15 106.15 100.15 103.65 0.0M
2021-09-28 102.35 103.50 100.35 101.45 0.0M
2021-09-27 102.40 105.05 101.05 101.50 0.0M
2021-09-24 103.80 104.10 98.85 100.25 0.0M
2021-09-23 103.80 104.95 102.55 102.65 0.0M
2021-09-22 102.15 103.60 101.05 102.05 0.0M
2021-09-21 101.25 102.10 100.50 101.35 0.0M
2021-09-20 101.70 104.75 101.50 101.85 0.0M
2021-09-17 102.60 105.65 102.60 104.05 0.0M
2021-09-16 105.85 107.05 104.00 104.70 0.0M
2021-09-15 104.00 107.70 104.00 105.85 0.0M
2021-09-14 105.35 106.90 104.05 105.00 0.0M
2021-09-13 103.75 105.90 103.35 104.05 0.0M
2021-09-09 100.30 104.45 100.30 103.75 0.0M
2021-09-08 102.95 105.65 102.75 103.10 0.0M
2021-09-07 104.10 104.60 102.55 103.60 0.0M
2021-09-06 106.20 106.45 103.80 103.90 0.0M
2021-09-03 107.20 108.10 105.50 106.05 0.0M
2021-09-02 105.25 109.50 105.25 107.20 0.0M
2021-09-01 103.90 107.65 103.90 105.60 0.0M
2021-08-31 103.45 106.85 102.95 103.15 0.0M
2021-08-30 103.70 104.60 102.00 102.65 0.0M
2021-08-27 102.85 106.20 101.05 104.00 0.0M
2021-08-26 105.95 106.60 101.60 102.45 0.0M
2021-08-25 104.30 108.40 103.50 106.85 0.0M
2021-08-24 98.60 105.95 97.30 103.00 0.0M
2021-08-23 102.20 102.35 98.40 99.25 0.0M
2021-08-20 105.00 105.25 101.05 101.45 0.0M
2021-08-18 106.95 110.85 104.10 105.30 0.0M
2021-08-17 111.20 112.50 108.25 108.75 0.0M
2021-08-16 109.70 133.00 108.95 112.60 0.0M
2021-08-13 113.65 114.70 110.25 110.85 0.0M
2021-08-12 111.85 115.40 110.30 114.05 0.0M
2021-08-11 107.00 111.45 103.15 110.40 0.0M
2021-08-10 110.85 111.50 103.75 105.55 0.0M
2021-08-09 113.15 114.00 110.05 110.80 0.0M
2021-08-06 111.85 114.55 111.50 113.15 0.0M
2021-08-05 113.10 113.10 109.80 110.75 0.0M
2021-08-04 116.45 118.70 111.00 112.60 0.0M
2021-08-03 118.00 119.95 115.00 115.70 0.0M
2021-08-02 124.95 124.95 118.20 120.50 0.0M
2021-07-30 122.20 124.50 118.35 119.95 0.0M
2021-07-29 113.35 124.90 111.90 121.15 0.1M
2021-07-28 119.00 119.50 111.10 112.50 0.0M
2021-07-27 111.95 120.25 108.00 118.20 0.1M
2021-07-26 112.00 113.90 110.00 110.55 0.0M
2021-07-23 113.65 114.80 111.50 112.25 0.0M
2021-07-22 110.50 116.15 109.00 113.55 0.0M
2021-07-20 111.00 113.00 108.00 109.50 0.0M
2021-07-19 109.05 115.35 109.05 112.85 0.0M
2021-07-16 118.00 118.00 113.20 113.95 0.0M
2021-07-15 114.90 121.00 114.90 117.40 0.1M
2021-07-14 113.00 116.00 113.00 113.60 0.0M
2021-07-13 116.05 116.60 113.10 113.90 0.0M
2021-07-12 117.35 117.45 114.75 116.00 0.0M
2021-07-09 113.85 117.90 112.65 116.55 0.1M
2021-07-08 117.85 118.30 112.80 114.35 0.0M
2021-07-07 114.90 118.75 110.80 117.15 0.0M
2021-07-06 113.00 116.50 111.45 113.05 0.0M
2021-07-05 109.00 114.60 109.00 110.95 0.1M
2021-07-02 112.00 112.00 108.30 108.90 0.0M
2021-07-01 113.25 113.45 110.90 111.45 0.0M
2021-06-30 113.35 116.45 111.65 112.15 0.0M
2021-06-29 113.75 115.70 111.00 111.95 0.0M
2021-06-28 118.00 118.00 113.05 113.50 0.1M
2021-06-25 117.00 122.80 115.70 116.85 0.1M
2021-06-24 119.50 119.95 116.50 117.65 0.1M
2021-06-23 119.65 121.55 118.20 118.65 0.1M
2021-06-22 115.40 124.80 115.40 118.30 0.1M
2021-06-21 113.00 120.00 113.00 114.35 0.1M
2021-06-18 118.60 122.60 113.05 118.90 0.0M
2021-06-17 124.00 126.40 121.00 121.45 0.0M
2021-06-16 122.55 128.95 122.55 124.00 0.1M
2021-06-15 120.00 125.60 119.10 120.45 0.0M
2021-06-14 125.00 125.00 118.50 119.35 0.0M
2021-06-11 125.15 128.30 122.00 124.70 0.0M
2021-06-10 120.00 128.30 120.00 123.60 0.0M
2021-06-09 128.00 135.40 117.80 121.05 0.2M
2021-06-08 125.05 138.75 122.00 125.30 0.2M
2021-06-07 102.80 118.35 100.70 118.35 0.1M
2021-06-04 93.95 101.60 92.65 98.65 0.0M
2021-06-03 90.50 97.50 90.50 94.95 0.0M
2021-06-02 89.00 91.00 89.00 90.50 0.0M
2021-06-01 92.00 95.00 89.00 89.60 0.0M
2021-05-31 90.05 94.00 87.50 93.15 0.0M
2021-05-28 91.90 92.50 88.25 88.85 0.0M
2021-05-27 90.05 91.70 89.35 90.65 0.0M
2021-05-26 91.60 92.55 88.50 90.25 0.0M
2021-05-25 88.50 93.35 87.20 92.10 0.0M
2021-05-24 89.00 90.60 87.50 88.60 0.0M
2021-05-21 89.35 90.50 87.20 87.75 0.0M
2021-05-20 89.25 90.40 87.55 87.85 0.0M
2021-05-19 91.30 91.50 88.05 89.95 0.0M
2021-05-18 93.35 94.20 90.80 90.90 0.0M
2021-05-17 88.00 92.90 87.75 91.50 0.0M
2021-05-14 90.70 91.85 86.15 88.95 0.0M
2021-05-12 96.00 99.35 88.10 89.20 0.1M
2021-05-11 84.00 94.30 83.00 91.50 0.0M
2021-05-10 84.25 88.50 84.25 86.40 0.0M
2021-05-07 82.90 88.00 82.90 85.25 0.0M
2021-05-06 82.65 84.15 81.00 81.25 0.0M
2021-05-05 81.50 84.40 81.15 82.30 0.0M
2021-05-04 78.00 84.00 78.00 80.70 0.0M
2021-05-03 77.45 80.95 77.00 78.15 0.0M
2021-04-30 78.50 80.25 77.55 78.00 0.0M
2021-04-29 81.30 81.30 76.05 77.45 0.0M
2021-04-28 79.80 80.60 78.80 79.20 0.0M
2021-04-27 76.85 81.95 75.40 79.65 0.0M
2021-04-26 75.80 76.60 74.15 74.50 0.0M
2021-04-23 75.60 78.00 74.50 75.45 0.0M
2021-04-22 76.45 77.20 74.15 75.50 0.0M
2021-04-20 76.00 77.00 73.55 75.60 0.0M
2021-04-19 74.25 76.75 73.50 73.80 0.0M
2021-04-16 80.90 80.90 76.50 77.35 0.0M
2021-04-15 75.55 81.90 74.00 79.30 0.0M
2021-04-13 72.20 77.70 72.20 76.80 0.0M
2021-04-12 79.85 79.85 72.20 73.15 0.0M
2021-04-09 79.60 81.00 75.20 79.75 0.0M
2021-04-08 67.50 78.50 65.00 76.35 0.0M
2021-04-07 71.40 71.40 71.40 71.40 0.0M
2021-04-06 75.70 76.45 75.15 75.15 0.1M
2021-04-05 81.90 81.90 78.00 79.10 0.0M
2021-04-01 77.00 78.00 76.55 78.00 0.0M
2021-03-31 76.45 76.95 73.50 74.30 0.0M
2021-03-30 76.25 77.95 75.40 75.80 0.0M
2021-03-26 74.20 77.45 73.40 74.25 0.0M
2021-03-25 77.50 77.50 73.80 73.80 0.0M
2021-03-24 80.55 80.80 76.90 77.65 0.0M
2021-03-23 78.20 81.25 77.40 80.80 0.0M
2021-03-22 76.10 80.95 76.10 78.95 0.0M
2021-03-19 76.75 79.00 76.00 77.10 0.0M
2021-03-18 84.70 84.70 79.00 79.30 0.0M
2021-03-17 85.85 85.85 81.70 81.70 0.0M
2021-03-16 86.50 87.80 85.00 86.00 0.0M
2021-03-15 82.85 88.95 82.15 86.35 0.0M
2021-03-12 89.50 89.75 85.00 85.80 0.0M
2021-03-10 88.95 90.60 86.10 89.00 0.0M
2021-03-09 93.35 93.70 88.45 88.70 0.0M
2021-03-08 96.75 97.60 93.00 93.10 0.0M
2021-03-05 98.20 100.35 95.00 95.65 0.0M
2021-03-04 95.45 100.95 95.45 98.10 0.0M
2021-03-03 101.30 102.25 96.00 96.55 0.0M
2021-03-02 101.70 109.00 100.35 101.00 0.0M
2021-03-01 103.90 109.85 97.80 105.60 0.1M
2021-02-26 93.30 104.00 93.00 100.70 0.1M
2021-02-25 104.40 104.40 93.70 94.55 0.1M
2021-02-24 97.00 97.65 95.50 97.65 0.1M
2021-02-23 83.50 90.95 81.00 88.80 0.0M
2021-02-22 83.05 86.75 81.95 82.70 0.0M
2021-02-19 83.90 86.90 80.00 81.45 0.0M
2021-02-18 81.10 87.10 80.90 85.10 0.0M
2021-02-17 78.85 83.90 78.00 80.85 0.0M
2021-02-16 78.30 81.00 78.00 79.20 0.0M
2021-02-15 79.40 79.90 77.45 77.70 0.0M
2021-02-12 77.35 80.50 76.90 78.75 0.0M
2021-02-11 78.35 80.00 76.80 77.20 0.0M
2021-02-10 80.60 82.55 79.35 80.15 0.0M
2021-02-09 74.50 81.70 73.10 78.50 0.0M
2021-02-08 74.60 77.00 74.00 74.30 0.0M
2021-02-05 76.00 76.00 73.55 73.75 0.0M
2021-02-04 75.50 75.65 73.95 74.25 0.0M
2021-02-03 73.90 76.80 73.30 74.20 0.0M
2021-02-02 78.00 78.00 74.00 74.45 0.0M
2021-02-01 74.15 77.65 74.00 75.45 0.0M
2021-01-29 78.35 78.40 74.70 75.55 0.0M
2021-01-28 75.45 77.45 74.95 76.85 0.0M
2021-01-27 79.50 79.65 76.00 76.55 0.0M
2021-01-25 77.45 78.10 76.15 78.00 0.0M
2021-01-22 76.10 79.60 74.20 77.05 0.0M
2021-01-21 77.10 77.60 75.00 75.85 0.0M
2021-01-20 77.95 78.55 76.25 76.75 0.0M
2021-01-19 78.20 79.10 77.55 77.95 0.0M
2021-01-18 79.90 81.25 76.05 77.85 0.0M
2021-01-15 78.00 79.95 77.50 78.25 0.0M
2021-01-14 80.00 80.00 78.05 78.20 0.0M
2021-01-13 80.00 80.55 78.35 78.65 0.0M
2021-01-12 79.30 82.80 78.45 80.05 0.0M
2021-01-11 79.70 81.40 77.35 80.00 0.0M
2021-01-08 81.40 82.35 79.10 79.45 0.0M
2021-01-07 81.85 83.00 80.55 81.00 0.0M
2021-01-06 82.25 82.90 80.35 80.70 0.0M
2021-01-05 82.80 84.00 81.60 81.85 0.0M
2021-01-04 86.45 87.30 82.95 83.85 0.0M
2021-01-01 81.60 84.55 81.50 83.15 0.0M