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
2023-12-29 139.00 141.50 136.50 137.45 0.0M
2023-12-28 138.00 141.95 137.00 138.65 0.0M
2023-12-27 143.90 143.90 136.90 138.40 0.0M
2023-12-26 137.80 147.35 136.25 142.05 0.0M
2023-12-22 137.40 140.80 133.75 135.85 0.0M
2023-12-21 129.00 136.15 129.00 134.70 0.0M
2023-12-20 138.65 144.85 129.55 130.55 0.1M
2023-12-19 137.35 138.75 135.40 136.20 0.0M
2023-12-18 133.00 141.15 133.00 135.80 0.0M
2023-12-15 140.00 141.35 135.25 136.15 0.0M
2023-12-14 141.25 141.25 136.85 137.25 0.0M
2023-12-13 136.85 142.50 135.15 139.50 0.1M
2023-12-12 129.00 148.05 127.85 135.40 0.1M
2023-12-11 130.70 132.00 127.95 129.10 0.0M
2023-12-08 134.05 137.70 128.80 130.25 0.0M
2023-12-07 133.00 143.00 125.10 133.30 0.1M
2023-12-06 137.30 137.40 127.65 129.55 0.0M
2023-12-05 130.90 130.90 125.90 130.90 0.1M
2023-12-04 124.70 124.70 124.70 124.70 0.0M
2023-12-01 114.25 118.80 114.25 118.80 0.0M
2023-11-30 115.00 115.15 112.40 113.15 0.0M
2023-11-29 115.20 117.00 114.40 115.00 0.0M
2023-11-28 117.00 117.55 115.05 116.45 0.0M
2023-11-24 118.80 118.80 116.05 116.30 0.0M
2023-11-23 115.05 121.00 115.05 119.05 0.0M
2023-11-22 116.35 121.00 115.60 118.40 0.0M
2023-11-21 113.50 118.80 113.50 115.70 0.0M
2023-11-20 111.40 114.15 111.40 113.20 0.0M
2023-11-17 114.30 116.00 113.45 113.80 0.0M
2023-11-16 113.55 116.00 113.55 114.95 0.0M
2023-11-15 115.20 116.15 113.15 113.55 0.0M
2023-11-13 116.45 117.00 113.10 114.80 0.0M
2023-11-12 112.10 118.55 112.10 118.20 0.0M
2023-11-10 113.50 114.25 112.00 112.95 0.0M
2023-11-09 118.90 118.90 110.10 115.65 0.0M
2023-11-08 116.50 119.20 115.00 115.60 0.0M
2023-11-07 114.75 118.00 114.75 116.20 0.0M
2023-11-06 114.10 122.00 114.10 117.50 0.0M
2023-11-03 121.50 121.50 117.00 117.35 0.0M
2023-11-02 114.20 121.10 114.20 117.55 0.0M
2023-11-01 122.65 122.65 115.25 115.35 0.0M
2023-10-31 124.70 128.30 120.30 121.30 0.0M
2023-10-30 121.25 122.25 112.95 122.25 0.1M
2023-10-27 108.20 116.45 108.20 116.45 0.0M
2023-10-26 110.95 110.95 110.95 110.95 0.0M
2023-10-25 119.25 123.00 116.75 116.75 0.0M
2023-10-23 127.85 130.00 122.85 122.85 0.0M
2023-10-20 131.35 142.00 127.00 129.30 0.1M
2023-10-19 136.00 142.35 135.15 135.15 0.1M
2023-10-18 158.00 161.20 150.15 150.15 0.1M
2023-10-17 162.40 177.65 157.10 166.80 0.5M
2023-10-16 129.60 154.50 129.10 154.50 0.4M
2023-10-13 127.45 134.00 126.45 128.75 0.1M
2023-10-12 118.80 134.15 118.80 126.65 0.1M
2023-10-11 120.30 121.60 116.90 117.40 0.0M
2023-10-10 116.00 120.40 116.00 118.80 0.0M
2023-10-09 120.00 120.00 114.45 115.65 0.0M
2023-10-06 122.45 122.70 119.00 119.90 0.0M
2023-10-05 121.10 124.35 121.10 121.70 0.0M
2023-10-04 125.55 126.35 118.40 121.10 0.0M
2023-10-03 129.90 129.90 124.65 126.30 0.0M
2023-09-29 121.55 130.10 121.35 126.00 0.0M
2023-09-28 122.05 123.50 119.45 120.25 0.0M
2023-09-27 126.00 127.15 120.00 122.00 0.0M
2023-09-26 129.00 129.75 125.85 126.25 0.0M
2023-09-25 126.95 134.20 125.90 129.10 0.0M
2023-09-22 122.50 129.20 122.50 125.05 0.0M
2023-09-21 122.75 129.55 122.55 124.35 0.0M
2023-09-20 119.00 123.85 119.00 122.05 0.0M
2023-09-18 125.05 125.05 119.90 120.80 0.0M
2023-09-15 125.00 128.40 123.80 124.85 0.0M
2023-09-14 117.10 128.75 117.10 124.40 0.0M
2023-09-13 119.10 123.55 114.20 121.75 0.0M
2023-09-12 136.65 140.80 116.15 119.10 0.1M
2023-09-11 136.40 142.50 134.35 138.70 0.1M
2023-09-08 135.30 138.85 134.10 135.40 0.0M
2023-09-07 133.60 140.95 132.50 135.15 0.0M
2023-09-06 139.20 141.75 129.30 133.80 0.2M
2023-09-05 120.40 143.25 119.65 138.15 0.5M
2023-09-04 117.00 126.40 115.60 119.40 0.1M
2023-09-01 106.60 118.20 106.45 115.55 0.1M
2023-08-31 108.00 108.00 104.80 105.53 0.0M
2023-08-30 110.22 111.00 106.05 106.48 0.0M
2023-08-29 109.93 112.70 108.58 109.32 0.0M
2023-08-28 103.34 121.50 103.34 109.93 0.1M
2023-08-25 105.00 107.56 104.00 105.45 0.0M
2023-08-24 99.39 107.45 97.40 105.44 0.1M
2023-08-23 96.00 102.80 96.00 98.57 0.0M
2023-08-22 93.23 101.53 92.62 95.70 0.1M
2023-08-21 91.27 93.74 89.10 92.31 0.0M
2023-08-18 94.00 94.00 90.25 90.43 0.0M
2023-08-17 92.82 94.95 92.10 92.78 0.0M
2023-08-16 91.73 96.15 91.73 92.45 0.0M
2023-08-14 92.65 92.70 90.35 90.73 0.0M
2023-08-11 93.51 99.20 91.75 92.69 0.0M
2023-08-10 91.55 97.55 91.48 95.00 0.0M
2023-08-09 92.26 93.07 90.40 91.95 0.0M
2023-08-08 96.90 96.90 90.67 92.69 0.0M
2023-08-07 97.00 97.00 88.95 93.01 0.0M
2023-08-04 91.48 94.33 90.27 90.89 0.0M
2023-08-03 89.83 92.00 88.83 89.44 0.0M
2023-08-02 93.00 93.00 87.37 89.83 0.0M
2023-08-01 90.33 94.33 89.25 92.27 0.0M
2023-07-31 88.00 92.18 88.00 89.66 0.0M
2023-07-28 87.59 91.55 87.15 88.30 0.0M
2023-07-27 83.25 92.45 83.25 86.37 0.1M
2023-07-26 81.10 82.23 81.10 81.15 0.0M
2023-07-25 81.21 82.50 81.00 81.10 0.0M
2023-07-24 81.48 82.87 81.00 81.08 0.0M
2023-07-21 80.50 82.14 79.90 80.12 0.0M
2023-07-20 81.68 81.79 80.36 80.67 0.0M
2023-07-19 84.80 84.80 80.88 81.02 0.0M
2023-07-18 81.93 85.44 80.01 82.87 0.0M
2023-07-17 81.07 82.85 79.60 81.62 0.0M
2023-07-14 80.00 81.35 78.10 80.91 0.0M
2023-07-13 80.00 81.62 77.25 79.16 0.0M
2023-07-12 78.00 83.20 78.00 79.06 0.0M
2023-07-11 80.00 80.62 78.97 79.40 0.0M
2023-07-10 79.99 80.47 79.00 79.12 0.0M
2023-07-07 81.07 81.62 79.99 79.99 0.0M
2023-07-06 81.90 82.50 80.78 80.94 0.0M
2023-07-05 80.04 84.31 80.04 81.33 0.0M
2023-07-04 80.96 81.81 79.99 80.76 0.0M
2023-07-03 79.81 82.81 78.74 80.96 0.0M
2023-06-30 79.07 79.65 78.22 78.38 0.0M
2023-06-28 79.41 79.45 76.75 77.15 0.0M
2023-06-27 74.00 79.25 74.00 78.76 0.0M
2023-06-26 78.61 78.61 78.00 78.00 0.0M
2023-06-23 77.79 77.79 77.04 77.51 0.0M
2023-06-22 81.80 81.80 74.25 78.27 0.0M
2023-06-21 81.86 82.65 79.64 80.12 0.0M
2023-06-20 78.19 81.50 77.95 80.70 0.0M
2023-06-19 80.33 80.33 77.45 77.52 0.0M
2023-06-16 78.36 80.90 78.36 78.63 0.0M
2023-06-15 79.81 80.51 77.50 77.53 0.0M
2023-06-14 79.50 80.78 79.19 79.48 0.0M
2023-06-13 78.64 79.56 78.19 78.68 0.0M
2023-06-12 80.00 80.06 78.49 78.70 0.0M
2023-06-09 76.59 80.95 76.34 78.81 0.0M
2023-06-08 77.44 80.55 75.94 77.53 0.0M
2023-06-07 75.44 78.56 74.05 77.26 0.0M
2023-06-06 75.00 75.00 74.64 74.64 0.0M
2023-06-05 75.14 76.01 74.99 75.03 0.0M
2023-06-02 74.25 75.00 73.65 74.81 0.0M
2023-06-01 74.06 74.16 73.95 74.11 0.0M
2023-05-31 72.94 73.35 72.54 73.31 0.0M
2023-05-30 73.30 73.91 72.00 72.15 0.0M
2023-05-29 74.91 74.91 72.50 72.65 0.0M
2023-05-26 73.39 75.09 73.39 74.08 0.0M
2023-05-25 74.11 74.90 73.00 73.84 0.0M
2023-05-24 76.10 76.10 73.30 73.33 0.0M
2023-05-23 76.00 77.50 75.49 75.68 0.0M
2023-05-22 74.19 74.96 73.95 74.50 0.0M
2023-05-19 73.96 75.40 73.65 75.40 0.0M
2023-05-18 75.91 75.91 73.30 74.07 0.0M
2023-05-17 75.40 75.43 75.00 75.00 0.0M
2023-05-16 72.80 76.40 72.80 74.99 0.0M
2023-05-15 76.00 76.00 73.93 75.05 0.0M
2023-05-12 76.15 76.40 75.30 75.82 0.0M
2023-05-11 75.29 77.80 75.00 76.14 0.0M
2023-05-10 75.71 76.05 74.60 74.75 0.0M
2023-05-09 76.00 77.84 74.79 75.82 0.0M
2023-05-08 76.00 77.30 75.90 76.05 0.0M
2023-05-05 76.56 78.02 75.75 75.75 0.0M
2023-05-04 70.26 80.86 70.26 77.59 0.0M
2023-05-03 72.19 72.80 70.20 71.21 0.0M
2023-05-02 75.10 75.10 70.05 72.47 0.0M
2023-04-28 78.55 82.50 66.10 73.10 0.1M
2023-04-27 80.51 80.89 77.80 78.04 0.0M
2023-04-26 71.75 85.80 71.07 81.10 0.1M
2023-04-25 70.56 72.56 70.25 71.50 0.0M
2023-04-24 74.95 75.80 68.21 70.53 0.1M
2023-04-21 73.79 75.35 72.95 74.61 0.0M
2023-04-20 74.85 74.95 73.86 74.56 0.0M
2023-04-19 74.85 75.88 74.40 74.73 0.0M
2023-04-18 74.25 75.10 73.54 74.65 0.0M
2023-04-17 73.19 74.00 73.00 73.62 0.0M
2023-04-13 75.22 75.50 74.35 75.00 0.0M
2023-04-12 73.14 75.15 73.14 74.89 0.0M
2023-04-11 73.50 73.91 73.02 73.57 0.0M
2023-04-10 73.24 74.20 72.71 72.96 0.0M
2023-04-06 71.74 74.20 71.74 73.36 0.0M
2023-04-05 70.46 72.35 70.46 71.82 0.0M
2023-04-03 72.45 74.50 67.88 70.27 0.0M
2023-03-31 67.50 68.91 67.25 68.36 0.0M
2023-03-29 66.55 67.00 65.73 66.41 0.0M
2023-03-28 68.10 68.55 65.34 65.52 0.0M
2023-03-27 69.50 70.46 66.65 67.56 0.0M
2023-03-24 74.31 75.00 70.54 70.83 0.0M
2023-03-23 69.94 75.00 69.50 72.60 0.0M
2023-03-22 70.00 70.04 69.00 69.19 0.0M
2023-03-21 70.76 70.76 69.40 69.42 0.0M
2023-03-20 74.00 74.00 66.14 70.24 0.0M
2023-03-17 70.01 70.01 67.85 68.07 0.0M
2023-03-16 68.96 69.15 68.49 68.70 0.0M
2023-03-15 70.96 70.96 68.75 68.96 0.0M
2023-03-14 70.10 71.41 69.19 70.00 0.0M
2023-03-13 71.25 73.65 70.75 70.83 0.0M
2023-03-10 73.06 73.90 72.57 73.42 0.0M
2023-03-09 72.71 73.36 72.37 72.79 0.0M
2023-03-08 71.05 73.66 71.05 72.84 0.0M
2023-03-06 72.96 73.50 72.29 72.90 0.0M
2023-03-03 70.10 74.01 70.10 72.65 0.0M
2023-03-02 71.51 72.16 71.50 71.50 0.0M
2023-03-01 69.45 71.50 69.45 71.21 0.0M
2023-02-28 69.25 70.20 68.10 69.50 0.0M
2023-02-27 68.25 71.00 62.05 69.15 0.0M
2023-02-24 72.30 72.80 70.00 71.00 0.0M
2023-02-23 72.15 72.55 70.30 71.05 0.0M
2023-02-22 73.45 73.45 71.00 72.10 0.0M
2023-02-21 76.55 76.90 73.90 74.20 0.0M
2023-02-20 81.00 84.60 76.35 76.55 0.0M
2023-02-17 78.60 79.65 77.50 77.55 0.0M
2023-02-16 79.05 79.15 78.05 78.25 0.0M
2023-02-15 79.85 80.00 77.50 78.95 0.0M
2023-02-14 79.75 80.50 78.85 79.55 0.0M
2023-02-13 78.10 85.75 78.10 79.70 0.0M
2023-02-10 81.80 81.80 78.70 81.15 0.0M
2023-02-09 90.00 90.00 79.90 81.40 0.0M
2023-02-08 79.50 80.10 79.35 79.50 0.0M
2023-02-07 79.90 80.45 78.50 79.00 0.0M
2023-02-06 80.25 80.75 79.80 80.25 0.0M
2023-02-03 80.25 80.25 77.40 78.60 0.0M
2023-02-02 79.65 81.05 78.35 79.75 0.0M
2023-02-01 82.60 84.40 78.15 79.55 0.0M
2023-01-31 80.45 82.45 79.75 81.95 0.0M
2023-01-30 81.00 81.45 76.85 79.65 0.0M
2023-01-27 85.35 85.35 76.10 78.75 0.0M
2023-01-25 85.85 86.30 84.60 85.50 0.0M
2023-01-24 87.05 87.05 85.45 86.00 0.0M
2023-01-23 86.10 88.35 85.90 86.15 0.0M
2023-01-20 88.95 89.70 87.70 87.75 0.0M
2023-01-19 88.95 89.30 87.60 88.20 0.0M
2023-01-18 88.40 89.45 87.40 88.90 0.0M
2023-01-17 90.35 91.70 87.90 88.10 0.0M
2023-01-16 90.85 91.50 89.00 89.20 0.0M
2023-01-13 90.55 91.00 89.85 90.85 0.0M
2023-01-12 91.30 91.30 89.55 90.00 0.0M
2023-01-11 90.05 95.05 90.05 90.25 0.0M
2023-01-10 91.00 93.25 90.05 90.45 0.0M
2023-01-09 91.25 92.70 91.25 92.25 0.0M
2023-01-06 91.95 92.90 89.95 90.40 0.0M
2023-01-05 88.65 92.90 88.65 91.90 0.0M
2023-01-04 95.75 95.75 92.45 93.00 0.0M
2023-01-03 91.65 96.30 91.65 94.00 0.0M
2023-01-02 90.25 92.90 90.20 91.75 0.0M