State Trading Corp

STCI
🏛️ india →
134.40
Last Update: 2025-09-26
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
2022-12-30 89.65 93.65 89.65 90.25 0.0M
2022-12-29 88.40 89.40 87.70 88.65 0.0M
2022-12-28 87.10 91.40 87.05 90.05 0.0M
2022-12-27 86.50 88.75 86.40 88.10 0.0M
2022-12-26 81.85 87.10 80.45 85.70 0.0M
2022-12-23 87.90 88.50 80.85 82.65 0.0M
2022-12-22 99.00 99.00 89.00 89.70 0.0M
2022-12-21 100.45 101.90 91.70 94.20 0.0M
2022-12-20 101.30 102.60 98.50 99.90 0.0M
2022-12-19 101.90 105.55 100.60 102.35 0.0M
2022-12-16 102.00 104.65 101.15 102.05 0.0M
2022-12-15 99.05 105.65 99.00 102.75 0.0M
2022-12-14 102.00 102.45 99.30 100.25 0.0M
2022-12-13 99.25 103.55 99.25 101.35 0.0M
2022-12-12 96.50 100.60 96.50 99.60 0.0M
2022-12-09 99.55 100.15 95.85 96.65 0.0M
2022-12-08 98.85 102.35 98.50 98.85 0.0M
2022-12-07 100.80 102.40 97.40 98.05 0.0M
2022-12-06 101.55 104.20 100.30 100.75 0.0M
2022-12-05 101.00 103.90 99.55 101.50 0.0M
2022-12-02 102.85 106.60 101.55 102.95 0.0M
2022-12-01 105.40 106.45 101.10 101.65 0.0M
2022-11-30 97.10 113.85 95.95 105.25 0.2M
2022-11-29 106.00 106.10 95.25 95.75 0.1M
2022-11-28 86.00 105.20 86.00 105.05 0.1M
2022-11-25 88.00 90.90 86.95 87.70 0.0M
2022-11-24 88.00 90.30 86.50 86.80 0.0M
2022-11-23 85.00 89.20 83.50 87.90 0.0M
2022-11-22 83.75 84.50 83.30 83.85 0.0M
2022-11-21 84.00 86.00 82.35 83.90 0.0M
2022-11-18 84.10 86.50 83.15 83.95 0.0M
2022-11-17 81.00 84.35 81.00 83.20 0.0M
2022-11-16 85.70 85.90 81.00 81.90 0.0M
2022-11-15 84.35 86.90 84.35 85.30 0.0M
2022-11-14 86.00 89.00 84.65 86.20 0.0M
2022-11-11 85.35 86.85 84.95 85.40 0.0M
2022-11-10 82.35 85.20 82.35 84.15 0.0M
2022-11-09 84.10 87.00 82.55 84.05 0.0M
2022-11-07 85.65 86.05 84.30 84.70 0.0M
2022-11-04 83.70 90.00 83.70 85.30 0.0M
2022-11-03 80.20 87.90 80.20 85.35 0.0M
2022-11-02 82.55 83.65 82.20 82.80 0.0M
2022-11-01 82.75 84.00 82.05 82.90 0.0M
2022-10-31 83.75 83.80 82.40 82.70 0.0M
2022-10-28 84.55 84.90 82.55 83.00 0.0M
2022-10-27 85.30 85.45 83.40 83.75 0.0M
2022-10-25 82.25 85.30 82.25 84.95 0.0M
2022-10-24 81.35 88.10 81.35 83.70 0.0M
2022-10-21 84.80 85.10 82.25 83.10 0.0M
2022-10-20 83.85 84.90 83.80 84.35 0.0M
2022-10-19 86.10 87.00 83.75 84.15 0.0M
2022-10-18 85.95 88.45 85.00 85.95 0.0M
2022-10-17 86.65 87.45 84.00 84.90 0.0M
2022-10-14 87.80 89.70 86.25 86.45 0.0M
2022-10-13 83.50 88.45 83.50 87.05 0.0M
2022-10-12 84.75 86.60 83.30 84.65 0.0M
2022-10-11 85.10 86.75 83.00 83.10 0.0M
2022-10-10 86.80 88.20 85.85 85.90 0.0M
2022-10-07 82.85 93.00 82.00 88.40 0.0M
2022-10-06 82.75 84.85 82.75 83.25 0.0M
2022-10-04 81.35 83.60 81.00 81.95 0.0M
2022-10-03 78.00 83.75 78.00 80.65 0.0M
2022-09-30 84.25 84.25 82.05 83.15 0.0M
2022-09-29 84.10 87.10 84.05 85.15 0.0M
2022-09-28 85.00 85.00 81.95 82.15 0.0M
2022-09-27 78.80 92.00 78.80 85.60 0.0M
2022-09-26 78.10 80.25 77.00 77.65 0.0M
2022-09-23 84.25 84.30 81.00 81.60 0.0M
2022-09-22 84.00 85.65 84.00 84.10 0.0M
2022-09-21 86.95 87.05 84.00 84.65 0.0M
2022-09-20 87.25 88.60 86.80 86.90 0.0M
2022-09-19 85.55 88.35 85.55 86.35 0.0M
2022-09-16 88.25 90.00 87.15 87.40 0.0M
2022-09-15 90.05 90.05 87.40 87.60 0.0M
2022-09-14 88.80 90.05 88.60 88.75 0.0M
2022-09-13 89.95 91.00 89.20 89.70 0.0M
2022-09-12 89.70 89.80 88.50 89.15 0.0M
2022-09-09 85.05 91.45 85.05 89.80 0.0M
2022-09-08 95.15 95.15 90.05 90.65 0.0M
2022-09-07 92.10 100.00 92.10 96.20 0.0M
2022-09-06 92.85 93.35 91.50 91.55 0.0M
2022-09-05 91.95 94.30 91.10 92.60 0.0M
2022-09-02 93.70 94.50 91.30 92.15 0.0M
2022-09-01 91.70 94.90 91.35 92.40 0.0M
2022-08-30 94.00 94.00 91.00 91.35 0.0M
2022-08-29 89.90 95.00 89.45 92.45 0.0M
2022-08-26 91.20 96.10 90.90 92.70 0.0M
2022-08-25 90.25 91.95 90.00 90.20 0.0M
2022-08-24 88.15 91.00 88.15 89.20 0.0M
2022-08-23 89.45 90.15 88.15 88.55 0.0M
2022-08-22 91.70 91.75 87.55 88.20 0.0M
2022-08-19 94.00 94.60 91.55 91.75 0.0M
2022-08-18 89.45 94.90 89.20 92.85 0.0M
2022-08-17 92.00 92.30 90.25 90.60 0.0M
2022-08-16 92.85 93.90 89.10 91.80 0.0M
2022-08-12 89.00 92.25 89.00 90.95 0.0M
2022-08-11 88.00 90.45 87.50 89.75 0.0M
2022-08-10 89.70 89.70 87.75 87.80 0.0M
2022-08-08 87.00 91.50 86.85 87.30 0.0M
2022-08-05 90.05 90.70 88.05 89.25 0.0M
2022-08-04 90.10 92.35 87.65 89.50 0.0M
2022-08-03 86.20 90.95 86.20 89.70 0.0M
2022-08-02 91.30 93.25 90.00 90.40 0.0M
2022-08-01 90.60 92.60 90.60 90.70 0.0M
2022-07-29 86.10 97.75 85.80 92.00 0.0M
2022-07-28 88.10 88.30 85.65 86.40 0.0M
2022-07-27 85.30 89.40 83.70 86.90 0.0M
2022-07-26 85.20 89.05 84.05 85.00 0.0M
2022-07-25 82.00 86.05 82.00 85.25 0.0M
2022-07-22 86.75 86.85 84.85 85.95 0.0M
2022-07-21 85.70 86.45 85.20 85.85 0.0M
2022-07-20 86.20 87.45 85.80 85.95 0.0M
2022-07-19 85.75 85.75 84.75 84.85 0.0M
2022-07-18 82.75 86.65 82.75 85.25 0.0M
2022-07-15 84.25 84.25 82.55 83.45 0.0M
2022-07-14 87.00 87.00 82.45 83.50 0.0M
2022-07-13 88.90 88.90 81.10 84.55 0.0M
2022-07-12 84.70 86.05 83.90 84.15 0.0M
2022-07-11 82.00 89.30 82.00 84.55 0.0M
2022-07-08 85.25 86.50 85.25 85.85 0.0M
2022-07-07 84.45 86.50 84.45 85.45 0.0M
2022-07-06 84.65 85.45 84.15 85.35 0.0M
2022-07-05 85.45 89.90 82.90 84.40 0.0M
2022-07-04 85.50 85.55 83.55 83.70 0.0M
2022-07-01 69.00 85.95 69.00 84.85 0.0M
2022-06-30 86.70 87.90 83.40 83.95 0.0M
2022-06-29 81.95 90.50 81.15 85.85 0.0M
2022-06-28 88.65 88.65 83.00 83.00 0.0M
2022-06-27 89.70 89.70 86.85 87.35 0.0M
2022-06-24 76.75 90.85 76.45 88.50 0.0M
2022-06-23 77.60 78.55 76.15 77.15 0.0M
2022-06-22 76.25 77.65 74.60 76.05 0.0M
2022-06-21 68.60 79.45 68.60 78.05 0.0M
2022-06-20 72.10 72.10 67.10 68.00 0.0M
2022-06-17 74.75 76.00 71.75 73.05 0.0M
2022-06-16 80.50 81.25 74.75 75.35 0.0M
2022-06-15 82.65 82.65 78.30 80.20 0.0M
2022-06-14 81.25 81.60 79.35 80.20 0.0M
2022-06-13 82.60 84.25 79.50 80.10 0.0M
2022-06-10 82.45 85.50 82.45 82.95 0.0M
2022-06-09 84.95 85.85 83.10 83.60 0.0M
2022-06-08 86.10 86.65 85.05 86.10 0.0M
2022-06-07 86.20 87.60 84.95 86.00 0.0M
2022-06-06 92.00 93.50 82.00 86.45 0.0M
2022-06-03 92.95 93.55 91.00 91.75 0.0M
2022-06-02 93.40 93.40 90.50 92.00 0.0M
2022-06-01 90.00 91.50 89.60 90.80 0.0M
2022-05-31 90.35 93.05 88.80 89.05 0.0M
2022-05-30 94.75 95.40 90.55 92.15 0.0M
2022-05-27 93.85 96.65 92.55 93.00 0.0M
2022-05-26 92.00 93.70 88.25 92.50 0.0M
2022-05-25 96.15 96.15 91.75 92.00 0.0M
2022-05-24 97.10 97.90 94.00 94.35 0.0M
2022-05-23 97.45 98.90 95.90 95.90 0.0M
2022-05-20 96.00 101.60 95.25 97.20 0.0M
2022-05-19 94.05 94.95 92.95 93.90 0.0M
2022-05-18 98.95 102.90 95.65 97.00 0.0M
2022-05-17 91.35 100.00 91.35 98.40 0.0M
2022-05-16 89.15 91.05 87.80 90.55 0.0M
2022-05-13 87.30 89.85 86.90 87.75 0.0M
2022-05-12 86.70 87.35 84.10 85.25 0.0M
2022-05-11 91.75 92.60 87.25 88.35 0.0M
2022-05-10 96.55 98.35 89.25 91.40 0.0M
2022-05-09 98.10 99.20 96.00 96.50 0.0M
2022-05-06 97.75 99.20 97.15 98.50 0.0M
2022-05-05 99.10 101.50 98.50 98.90 0.0M
2022-05-04 103.90 103.90 98.00 98.75 0.0M
2022-05-02 101.70 102.45 99.55 100.10 0.0M
2022-04-29 105.50 107.20 101.45 102.10 0.0M
2022-04-28 106.70 106.70 104.30 105.00 0.0M
2022-04-27 106.75 107.95 104.10 104.45 0.0M
2022-04-26 106.35 109.15 106.30 106.85 0.0M
2022-04-25 112.20 113.55 103.90 105.15 0.0M
2022-04-22 119.50 119.50 113.60 113.60 0.0M
2022-04-21 116.05 118.00 113.65 114.75 0.0M
2022-04-20 117.50 122.00 114.30 115.45 0.0M
2022-04-19 116.55 127.00 109.20 118.50 0.0M
2022-04-18 106.95 113.50 104.65 110.30 0.0M
2022-04-13 110.80 112.10 107.65 107.90 0.0M
2022-04-12 109.10 114.90 106.70 110.35 0.0M
2022-04-11 111.40 112.35 107.75 109.55 0.0M
2022-04-08 108.25 110.50 105.55 107.75 0.0M
2022-04-07 109.90 110.65 106.00 106.80 0.0M
2022-04-06 107.00 114.00 105.20 111.15 0.0M
2022-04-05 104.10 108.55 102.90 107.65 0.0M
2022-04-04 98.10 103.25 98.10 102.30 0.0M
2022-04-01 98.75 100.55 98.45 99.65 0.0M
2022-03-31 98.55 99.50 96.45 97.10 0.0M
2022-03-30 98.45 99.80 97.00 97.60 0.0M
2022-03-29 97.10 99.50 96.20 97.00 0.0M
2022-03-28 101.00 101.00 96.40 96.85 0.0M
2022-03-25 101.00 103.30 100.10 100.55 0.0M
2022-03-24 101.60 101.95 99.70 99.95 0.0M
2022-03-23 102.05 103.20 100.45 101.05 0.0M
2022-03-22 101.95 103.45 101.00 102.90 0.0M
2022-03-21 101.85 103.95 101.60 102.00 0.0M
2022-03-17 102.30 102.55 101.00 101.60 0.0M
2022-03-16 101.35 103.45 100.00 100.15 0.0M
2022-03-15 101.75 103.00 98.00 98.75 0.0M
2022-03-14 102.10 103.40 100.25 100.50 0.0M
2022-03-11 101.00 104.00 101.00 102.00 0.0M
2022-03-10 103.40 104.45 100.00 101.00 0.0M
2022-03-09 99.55 104.95 98.75 102.05 0.0M
2022-03-08 97.70 101.80 97.10 98.35 0.0M
2022-03-07 99.05 101.80 96.45 97.20 0.0M
2022-03-04 111.00 116.20 101.30 102.20 0.1M
2022-03-03 93.15 109.30 93.15 109.30 0.1M
2022-03-02 94.00 94.00 90.90 91.10 0.0M
2022-02-28 89.90 92.00 88.95 91.50 0.0M
2022-02-25 87.40 92.90 87.40 89.65 0.0M
2022-02-24 90.40 92.05 83.00 83.60 0.0M
2022-02-23 95.35 97.05 95.20 95.60 0.0M
2022-02-22 93.05 94.55 90.85 92.95 0.0M
2022-02-21 98.95 100.65 93.55 95.40 0.0M
2022-02-18 101.00 101.40 98.85 99.10 0.0M
2022-02-17 101.80 103.90 99.90 100.20 0.0M
2022-02-16 101.15 104.25 99.35 99.90 0.0M
2022-02-15 97.60 102.40 97.60 99.50 0.0M
2022-02-14 102.20 103.30 94.90 95.85 0.0M
2022-02-11 105.65 107.05 103.80 104.40 0.0M
2022-02-10 108.15 110.70 106.70 107.90 0.0M
2022-02-09 108.90 111.05 106.10 106.85 0.0M
2022-02-08 109.60 110.00 106.70 107.20 0.0M
2022-02-07 110.55 112.20 108.20 108.20 0.0M
2022-02-04 111.55 113.75 109.35 109.75 0.0M
2022-02-03 113.30 114.80 110.35 111.20 0.0M
2022-02-02 110.90 117.10 110.55 114.20 0.0M
2022-02-01 113.85 113.85 109.65 110.75 0.0M
2022-01-31 109.60 119.00 107.95 113.15 0.0M
2022-01-28 109.00 112.85 107.95 109.05 0.0M
2022-01-27 106.80 111.50 106.05 107.70 0.0M
2022-01-25 100.90 111.95 98.85 108.50 0.0M
2022-01-24 110.20 110.20 99.65 102.25 0.0M
2022-01-21 109.15 113.00 106.00 107.05 0.0M
2022-01-20 109.30 113.40 109.30 112.00 0.0M
2022-01-19 108.40 110.45 106.95 108.20 0.0M
2022-01-18 114.10 114.75 108.00 109.05 0.0M
2022-01-17 111.00 116.00 109.90 113.60 0.0M
2022-01-14 110.25 117.75 110.10 111.65 0.0M
2022-01-13 106.05 112.90 106.05 110.30 0.0M
2022-01-12 107.00 114.20 107.00 109.75 0.0M
2022-01-11 110.30 119.60 110.25 112.80 0.0M
2022-01-10 106.20 114.00 106.20 109.85 0.0M
2022-01-07 109.95 112.45 103.95 108.35 0.0M
2022-01-06 107.00 110.70 107.00 109.30 0.0M
2022-01-05 104.50 114.70 103.65 107.85 0.0M
2022-01-04 104.20 108.40 101.85 104.75 0.0M
2022-01-03 106.20 107.25 103.05 104.10 0.0M