STEL Holdings Ltd

STEL
🏛️ india →
444.45
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
2021-12-31 152.85 156.40 152.85 155.50 0.0M
2021-12-30 152.20 155.95 151.50 152.35 0.0M
2021-12-29 151.55 156.90 151.55 155.05 0.0M
2021-12-28 150.15 155.05 148.25 152.10 0.0M
2021-12-27 155.95 155.95 149.55 151.80 0.0M
2021-12-24 153.80 156.95 150.35 152.60 0.0M
2021-12-23 158.00 158.00 153.00 155.70 0.0M
2021-12-22 157.70 157.80 152.50 155.75 0.0M
2021-12-21 162.00 162.00 151.30 152.15 0.0M
2021-12-20 155.20 159.25 149.80 150.90 0.0M
2021-12-17 164.30 164.45 156.15 158.80 0.0M
2021-12-16 171.00 173.80 164.30 165.20 0.0M
2021-12-15 174.90 174.90 167.85 168.30 0.0M
2021-12-14 169.30 174.85 166.00 173.25 0.1M
2021-12-13 172.00 173.00 165.50 167.40 0.0M
2021-12-10 162.15 170.00 162.05 168.10 0.0M
2021-12-09 166.85 167.00 163.25 164.85 0.0M
2021-12-08 164.80 166.50 162.90 164.80 0.0M
2021-12-07 160.05 165.95 159.25 162.20 0.0M
2021-12-06 167.80 170.00 156.05 159.05 0.0M
2021-12-03 164.65 168.30 161.75 165.35 0.1M
2021-12-02 153.25 162.45 152.35 161.75 0.1M
2021-12-01 150.00 157.90 148.15 153.25 0.0M
2021-11-30 142.75 153.30 142.75 148.95 0.1M
2021-11-29 158.15 158.15 141.95 147.15 0.0M
2021-11-26 161.30 163.95 156.40 157.45 0.0M
2021-11-25 161.10 165.00 159.05 162.45 0.0M
2021-11-24 166.00 169.45 160.40 162.65 0.0M
2021-11-23 164.45 169.95 159.00 165.45 0.1M
2021-11-22 157.05 180.75 155.05 166.65 0.2M
2021-11-18 164.50 165.85 157.60 158.60 0.0M
2021-11-17 169.00 169.95 163.95 164.50 0.0M
2021-11-16 170.00 172.35 166.10 168.35 0.0M
2021-11-15 171.00 173.00 166.05 167.15 0.1M
2021-11-12 163.55 170.90 163.55 168.10 0.0M
2021-11-11 165.80 171.00 162.65 166.10 0.1M
2021-11-10 169.00 171.00 164.10 164.95 0.0M
2021-11-09 169.60 183.80 164.20 168.95 0.3M
2021-11-08 163.00 173.40 162.00 164.00 0.1M
2021-11-04 163.70 165.00 159.00 162.30 0.0M
2021-11-03 160.95 163.80 159.10 161.25 0.0M
2021-11-02 163.50 163.50 157.45 159.95 0.0M
2021-11-01 161.80 165.95 156.60 158.90 0.0M
2021-10-29 152.80 158.95 146.95 156.15 0.0M
2021-10-28 161.00 161.90 155.00 155.60 0.0M
2021-10-27 158.35 165.45 156.05 157.90 0.1M
2021-10-26 156.20 163.50 156.00 159.10 0.0M
2021-10-25 164.00 165.10 152.45 156.00 0.0M
2021-10-22 169.00 169.35 161.05 161.85 0.0M
2021-10-21 169.30 169.55 165.10 165.65 0.0M
2021-10-20 165.60 169.00 161.30 166.75 0.0M
2021-10-19 173.75 174.00 165.05 165.60 0.0M
2021-10-18 174.00 174.00 168.85 169.70 0.0M
2021-10-14 179.45 179.45 171.35 172.80 0.0M
2021-10-13 176.45 182.65 172.65 174.00 0.1M
2021-10-12 178.05 181.55 175.45 176.45 0.0M
2021-10-11 179.25 182.00 177.15 180.15 0.0M
2021-10-08 181.00 183.40 177.00 177.95 0.1M
2021-10-07 174.25 186.00 174.25 180.05 0.2M
2021-10-06 182.00 183.95 172.00 173.85 0.1M
2021-10-05 184.00 187.55 179.15 180.00 0.1M
2021-10-04 180.10 189.80 180.10 182.55 0.1M
2021-10-01 185.00 186.95 179.00 181.70 0.1M
2021-09-30 192.95 197.25 185.25 187.45 0.1M
2021-09-29 191.95 195.70 190.05 190.90 0.1M
2021-09-28 200.90 203.70 193.20 194.40 0.1M
2021-09-27 198.00 209.75 190.55 200.90 0.4M
2021-09-24 213.85 216.00 194.00 196.65 0.5M
2021-09-23 178.75 211.25 176.95 205.00 1.3M
2021-09-22 176.70 181.00 173.25 176.05 0.1M
2021-09-21 170.90 178.90 170.80 176.25 0.1M
2021-09-20 175.00 180.65 168.65 170.80 0.1M
2021-09-17 184.50 184.50 176.00 177.15 0.1M
2021-09-16 178.90 185.85 175.55 183.50 0.2M
2021-09-15 171.60 181.80 171.30 177.45 0.2M
2021-09-14 166.75 174.70 164.00 171.60 0.2M
2021-09-13 162.65 171.60 162.65 165.30 0.1M
2021-09-09 176.60 179.95 167.20 169.05 0.1M
2021-09-08 173.90 181.00 172.10 176.60 0.2M
2021-09-07 166.60 175.80 163.70 171.45 0.4M
2021-09-06 169.90 171.75 162.00 165.65 0.4M
2021-09-03 145.80 174.50 145.80 167.35 1.6M
2021-09-02 137.50 149.50 132.45 145.45 0.3M
2021-09-01 138.40 138.40 135.10 136.15 0.1M
2021-08-31 140.00 140.00 132.85 136.55 0.2M
2021-08-30 142.85 143.00 137.30 139.00 0.1M
2021-08-27 139.05 142.35 134.55 139.25 0.2M
2021-08-26 134.00 141.60 126.50 138.50 0.4M
2021-08-25 128.50 135.00 119.50 132.35 0.2M
2021-08-24 118.45 128.30 115.00 126.50 0.2M
2021-08-23 119.00 120.00 113.05 118.45 0.1M
2021-08-20 110.20 119.10 110.20 118.15 0.1M
2021-08-18 117.15 120.00 113.65 115.00 0.1M
2021-08-17 107.25 120.00 107.25 117.10 0.3M
2021-08-16 112.45 112.60 105.65 108.65 0.0M
2021-08-13 114.00 114.30 101.60 112.65 0.1M
2021-08-12 111.40 118.95 111.10 113.35 0.1M
2021-08-11 112.80 112.80 102.00 110.90 0.1M
2021-08-10 131.50 131.50 106.80 111.90 0.5M
2021-08-09 121.00 135.20 121.00 130.50 1.7M
2021-08-06 109.05 114.10 108.65 112.70 0.0M
2021-08-05 110.90 111.25 106.00 108.40 0.0M
2021-08-04 117.80 117.80 108.60 109.60 0.0M
2021-08-03 118.95 118.95 112.25 114.45 0.0M
2021-08-02 112.90 115.25 111.35 114.55 0.1M
2021-07-30 110.65 112.95 109.05 109.90 0.1M
2021-07-29 114.90 114.90 111.35 112.10 0.0M
2021-07-28 113.50 115.40 109.55 111.70 0.0M
2021-07-27 111.50 119.20 109.85 113.70 0.1M
2021-07-26 113.00 115.00 110.20 111.00 0.0M
2021-07-23 111.90 114.90 111.00 112.55 0.0M
2021-07-22 115.75 116.70 110.15 111.15 0.0M
2021-07-20 114.15 114.90 111.00 113.85 0.0M
2021-07-19 107.60 116.50 107.60 114.15 0.1M
2021-07-16 109.85 110.75 108.15 109.15 0.0M
2021-07-15 111.45 112.20 109.00 109.80 0.0M
2021-07-14 113.45 114.50 110.05 110.35 0.0M
2021-07-13 109.20 117.05 107.45 113.05 0.1M
2021-07-12 115.50 115.50 108.05 109.15 0.0M
2021-07-09 111.95 113.00 108.45 109.45 0.0M
2021-07-08 114.80 114.80 108.20 110.25 0.0M
2021-07-07 111.05 114.90 107.50 113.65 0.0M
2021-07-06 114.30 115.95 109.10 110.30 0.0M
2021-07-05 115.40 117.55 112.40 113.10 0.0M
2021-07-02 114.00 116.75 113.00 113.55 0.0M
2021-07-01 116.50 117.90 112.50 113.45 0.0M
2021-06-30 117.00 117.25 114.00 114.95 0.0M
2021-06-29 119.40 119.40 114.50 115.30 0.0M
2021-06-28 109.15 121.50 109.15 118.45 0.1M
2021-06-25 109.10 112.00 104.10 111.40 0.2M
2021-06-24 103.95 112.00 103.95 111.05 0.2M
2021-06-23 103.95 104.00 102.25 102.80 0.0M
2021-06-22 102.50 104.95 102.25 102.65 0.0M
2021-06-21 104.00 104.00 100.05 102.50 0.0M
2021-06-18 104.00 107.50 101.00 101.60 0.0M
2021-06-17 102.50 110.00 101.55 103.25 0.1M
2021-06-16 105.00 105.85 100.25 102.30 0.0M
2021-06-15 112.45 114.60 103.00 104.50 0.2M
2021-06-14 110.60 110.65 103.20 110.65 0.3M
2021-06-11 95.90 102.10 93.00 100.60 0.2M
2021-06-10 92.10 96.00 92.10 92.85 0.1M
2021-06-09 97.45 97.55 91.30 92.00 0.1M
2021-06-08 97.00 98.95 93.70 95.00 0.1M
2021-06-07 91.70 98.55 89.75 97.00 0.1M
2021-06-04 89.40 90.80 87.65 89.95 0.0M
2021-06-03 92.35 92.35 88.60 89.40 0.0M
2021-06-02 88.10 91.90 86.95 90.50 0.0M
2021-06-01 88.20 88.90 85.00 88.10 0.0M
2021-05-31 87.60 89.85 86.50 86.90 0.0M
2021-05-28 92.40 92.40 85.70 87.60 0.0M
2021-05-27 88.80 92.75 87.65 89.40 0.0M
2021-05-26 86.25 88.75 84.05 88.75 0.1M
2021-05-25 83.55 86.00 83.55 84.55 0.0M
2021-05-24 85.00 85.50 82.85 84.00 0.0M
2021-05-21 84.90 84.90 82.85 84.55 0.0M
2021-05-20 84.70 84.70 80.60 83.65 0.0M
2021-05-19 84.40 84.40 81.25 83.05 0.0M
2021-05-18 79.80 82.25 78.50 82.00 0.1M
2021-05-17 80.05 82.10 77.40 78.35 0.1M
2021-05-14 81.00 83.70 78.30 79.50 0.0M
2021-05-12 83.50 83.50 81.50 82.40 0.0M
2021-05-11 82.00 82.90 80.05 81.90 0.0M
2021-05-10 83.75 83.75 81.05 81.65 0.0M
2021-05-07 80.00 83.05 79.20 80.95 0.0M
2021-05-06 79.75 80.75 78.55 79.10 0.0M
2021-05-05 79.95 79.95 78.50 78.95 0.0M
2021-05-04 78.05 81.00 78.05 78.85 0.0M
2021-05-03 76.35 79.70 76.10 78.30 0.0M
2021-04-30 79.05 79.50 77.10 78.20 0.0M
2021-04-29 79.00 80.45 77.00 78.45 0.0M
2021-04-28 79.35 79.85 76.60 77.20 0.0M
2021-04-27 77.15 78.65 76.15 76.80 0.0M
2021-04-26 78.50 80.05 76.55 76.55 0.0M
2021-04-23 76.25 76.25 72.75 76.25 0.0M
2021-04-22 71.50 74.50 71.50 74.00 0.0M
2021-04-20 73.50 77.00 73.00 74.10 0.0M
2021-04-19 75.10 77.15 74.10 75.00 0.0M
2021-04-16 77.00 79.70 76.10 77.90 0.0M
2021-04-15 78.85 78.85 77.00 78.65 0.0M
2021-04-13 78.45 80.35 78.45 78.85 0.0M
2021-04-12 81.00 81.00 78.10 78.45 0.0M
2021-04-09 81.00 83.00 80.00 81.55 0.0M
2021-04-08 80.50 81.95 80.50 81.00 0.0M
2021-04-07 80.65 83.40 80.50 81.80 0.0M
2021-04-06 80.55 82.50 80.55 82.25 0.0M
2021-04-05 83.15 83.15 80.35 81.00 0.0M
2021-04-01 81.70 84.25 78.00 83.30 0.0M
2021-03-31 80.45 82.90 80.35 82.05 0.0M
2021-03-30 80.30 83.00 80.30 81.35 0.0M
2021-03-26 85.00 85.00 80.05 82.25 0.0M
2021-03-25 83.30 85.00 83.00 83.50 0.0M
2021-03-24 85.50 85.50 83.00 83.40 0.0M
2021-03-23 82.00 86.00 80.55 85.50 0.0M
2021-03-22 84.50 87.00 83.00 83.00 0.0M
2021-03-19 82.00 84.50 80.15 84.05 0.0M
2021-03-18 82.95 83.00 80.35 82.05 0.0M
2021-03-17 83.00 84.00 81.95 82.60 0.0M
2021-03-16 82.15 84.50 81.20 83.85 0.0M
2021-03-15 82.50 84.00 81.40 82.15 0.0M
2021-03-12 80.20 84.00 80.20 82.40 0.0M
2021-03-10 81.95 83.75 81.00 81.15 0.0M
2021-03-09 81.95 82.80 80.95 82.00 0.0M
2021-03-08 83.25 83.90 81.10 81.90 0.0M
2021-03-05 82.00 85.00 80.60 83.25 0.0M
2021-03-04 81.00 82.25 80.45 81.15 0.0M
2021-03-03 82.80 83.00 81.00 81.70 0.0M
2021-03-02 81.10 83.50 80.55 82.50 0.0M
2021-03-01 81.90 84.50 80.20 83.30 0.0M
2021-02-26 80.95 82.10 80.10 81.45 0.0M
2021-02-25 82.55 83.00 80.00 82.95 0.0M
2021-02-24 81.15 81.90 79.05 80.00 0.0M
2021-02-23 80.95 82.50 80.15 81.20 0.0M
2021-02-22 82.95 83.00 79.65 80.40 0.0M
2021-02-19 80.00 84.55 79.25 83.80 0.0M
2021-02-18 81.50 81.85 80.00 81.20 0.0M
2021-02-17 81.00 82.50 80.00 81.40 0.0M
2021-02-16 83.70 85.45 81.25 82.50 0.0M
2021-02-15 83.75 85.40 81.40 82.85 0.0M
2021-02-12 83.40 85.10 81.25 84.90 0.0M
2021-02-11 85.45 85.45 80.25 83.40 0.0M
2021-02-10 83.00 86.70 82.20 84.35 0.0M
2021-02-09 86.30 87.85 82.60 84.40 0.0M
2021-02-08 85.15 89.45 85.05 86.10 0.0M
2021-02-05 88.00 91.75 85.10 87.65 0.0M
2021-02-04 90.00 90.00 86.05 88.90 0.0M
2021-02-03 85.00 88.50 82.30 86.00 0.0M
2021-02-02 80.05 88.25 80.05 86.00 0.0M
2021-02-01 84.25 86.00 78.40 84.05 0.0M
2021-01-29 86.80 86.80 83.00 83.15 0.0M
2021-01-28 81.20 85.00 81.20 83.00 0.0M
2021-01-27 89.00 89.35 84.15 84.70 0.0M
2021-01-25 94.60 94.60 87.80 89.40 0.1M
2021-01-22 90.00 94.45 88.50 92.85 0.2M
2021-01-21 92.00 95.80 90.00 91.40 0.2M
2021-01-20 84.10 92.90 83.45 88.45 0.3M
2021-01-19 86.10 86.95 81.85 84.70 0.1M
2021-01-18 74.80 89.00 74.80 85.90 0.7M
2021-01-15 77.15 78.45 72.55 74.20 0.1M
2021-01-14 81.00 82.85 77.00 77.45 0.1M
2021-01-13 76.30 80.85 72.00 79.45 0.3M
2021-01-12 68.75 75.90 67.25 73.50 0.1M
2021-01-11 67.50 69.95 66.25 67.70 0.0M
2021-01-08 70.90 70.90 68.50 68.85 0.0M
2021-01-07 72.00 72.65 69.05 70.15 0.0M
2021-01-06 74.00 75.80 69.10 70.85 0.0M
2021-01-05 75.50 76.70 72.65 74.30 0.1M
2021-01-04 68.95 76.40 67.55 75.10 0.2M
2021-01-01 69.45 72.30 68.60 68.95 0.0M