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
2022-12-30 165.80 166.75 160.10 161.55 0.0M
2022-12-29 159.80 167.80 157.55 163.60 0.0M
2022-12-28 160.40 164.95 153.70 159.05 0.0M
2022-12-27 156.50 161.95 153.05 160.40 0.1M
2022-12-26 138.30 157.00 138.30 151.80 0.0M
2022-12-23 148.50 148.50 138.00 140.40 0.0M
2022-12-22 157.70 159.65 148.00 150.30 0.0M
2022-12-21 169.95 170.90 156.00 157.70 0.1M
2022-12-20 174.40 174.40 167.45 168.20 0.1M
2022-12-19 170.50 172.50 170.05 171.80 0.1M
2022-12-16 161.60 170.90 161.35 168.90 0.2M
2022-12-15 163.50 164.35 161.00 161.85 0.0M
2022-12-14 155.00 161.60 154.00 159.90 0.1M
2022-12-13 153.00 154.80 149.90 152.70 0.0M
2022-12-12 154.80 156.00 151.25 152.05 0.1M
2022-12-09 152.00 155.00 150.00 154.15 0.1M
2022-12-08 147.40 153.15 145.55 151.70 0.0M
2022-12-07 147.00 150.00 140.00 147.40 0.0M
2022-12-06 140.10 147.00 140.10 145.85 0.0M
2022-12-05 144.00 144.80 140.00 141.60 0.0M
2022-12-02 141.30 145.90 139.20 142.00 0.0M
2022-12-01 139.40 143.95 138.55 141.30 0.0M
2022-11-30 136.75 142.00 136.75 140.15 0.0M
2022-11-29 140.45 142.00 138.00 140.35 0.0M
2022-11-28 136.10 146.00 135.05 140.45 0.0M
2022-11-25 133.30 137.40 133.25 136.10 0.0M
2022-11-24 132.75 134.85 132.65 134.25 0.0M
2022-11-23 131.10 135.20 131.10 132.75 0.0M
2022-11-22 134.00 134.70 132.05 132.50 0.0M
2022-11-21 132.10 135.75 131.00 134.20 0.0M
2022-11-18 130.25 132.50 130.25 132.10 0.0M
2022-11-17 132.20 133.00 130.00 131.30 0.0M
2022-11-16 130.90 133.80 130.05 132.45 0.0M
2022-11-15 134.00 134.00 127.60 131.45 0.0M
2022-11-14 126.35 133.50 124.50 131.00 0.0M
2022-11-11 131.90 131.90 125.25 125.95 0.0M
2022-11-10 134.40 134.40 126.65 127.95 0.0M
2022-11-09 127.25 134.50 127.10 132.25 0.0M
2022-11-07 127.00 128.00 125.60 127.00 0.0M
2022-11-04 125.80 129.70 123.25 126.45 0.0M
2022-11-03 126.80 127.20 122.85 124.50 0.0M
2022-11-02 122.85 128.45 122.55 126.70 0.0M
2022-11-01 121.85 124.95 121.85 122.95 0.0M
2022-10-31 124.60 124.60 121.80 123.00 0.0M
2022-10-28 122.00 123.95 121.65 122.15 0.0M
2022-10-27 122.05 124.95 121.50 122.10 0.0M
2022-10-25 129.15 129.15 116.60 122.70 0.0M
2022-10-24 128.60 128.60 127.00 127.30 0.0M
2022-10-21 125.15 129.80 124.60 127.00 0.0M
2022-10-20 127.00 129.90 125.40 125.70 0.0M
2022-10-19 129.50 130.95 126.10 127.45 0.0M
2022-10-18 129.45 130.00 126.20 126.75 0.0M
2022-10-17 128.05 133.90 124.15 125.75 0.0M
2022-10-14 129.45 131.50 126.20 126.90 0.0M
2022-10-13 128.10 132.45 125.15 126.10 0.0M
2022-10-12 134.30 137.20 128.00 130.30 0.0M
2022-10-11 139.80 139.80 134.00 134.80 0.0M
2022-10-10 137.65 139.45 135.00 135.70 0.0M
2022-10-07 143.20 143.20 139.30 141.25 0.0M
2022-10-06 141.95 145.00 139.25 143.30 0.0M
2022-10-04 135.00 141.65 135.00 138.60 0.0M
2022-10-03 140.20 144.45 132.00 134.25 0.0M
2022-09-30 133.00 148.00 128.30 142.35 0.1M
2022-09-29 133.20 134.50 128.05 128.95 0.0M
2022-09-28 126.00 134.90 125.45 129.00 0.0M
2022-09-27 130.70 132.85 123.95 126.60 0.0M
2022-09-26 135.00 138.00 128.00 130.70 0.0M
2022-09-23 143.90 143.90 137.85 138.80 0.0M
2022-09-22 139.00 143.00 138.10 140.65 0.0M
2022-09-21 153.00 153.00 137.95 140.00 0.0M
2022-09-20 157.00 157.00 148.15 149.00 0.0M
2022-09-19 157.80 157.80 147.00 152.15 0.0M
2022-09-16 154.00 157.15 150.00 151.50 0.0M
2022-09-15 157.50 161.80 151.80 153.55 0.1M
2022-09-14 145.00 167.50 138.20 157.30 0.2M
2022-09-13 142.10 143.50 140.10 143.10 0.0M
2022-09-12 144.85 144.85 139.00 142.10 0.0M
2022-09-09 141.40 143.85 140.45 142.00 0.0M
2022-09-08 142.00 143.80 138.65 142.05 0.0M
2022-09-07 143.20 143.75 138.05 140.15 0.0M
2022-09-06 139.90 144.10 138.50 140.35 0.0M
2022-09-05 142.60 149.80 137.40 138.65 0.0M
2022-09-02 140.35 143.35 132.65 142.60 0.1M
2022-09-01 122.95 145.00 120.30 141.10 0.2M
2022-08-30 113.45 123.80 112.90 121.55 0.1M
2022-08-29 110.50 113.50 104.05 112.70 0.0M
2022-08-26 113.75 115.35 111.35 111.85 0.0M
2022-08-25 111.80 116.60 111.80 113.65 0.0M
2022-08-24 114.50 114.50 111.50 111.80 0.0M
2022-08-23 112.80 114.90 111.50 113.00 0.0M
2022-08-22 113.50 113.55 111.50 112.00 0.0M
2022-08-19 113.00 114.50 111.70 112.35 0.0M
2022-08-18 116.05 116.05 112.05 113.90 0.0M
2022-08-17 110.30 118.00 107.35 113.85 0.0M
2022-08-16 111.00 113.70 103.55 108.25 0.0M
2022-08-12 112.15 114.10 110.20 111.95 0.0M
2022-08-11 111.15 113.40 110.55 112.15 0.0M
2022-08-10 112.00 112.55 110.50 110.65 0.0M
2022-08-08 116.50 116.50 107.00 110.75 0.0M
2022-08-05 115.30 115.30 112.50 114.40 0.0M
2022-08-04 115.35 116.50 112.50 114.40 0.0M
2022-08-03 117.10 117.10 113.20 113.75 0.0M
2022-08-02 115.00 118.50 115.00 116.70 0.0M
2022-08-01 116.00 117.75 113.00 117.05 0.0M
2022-07-29 110.25 122.00 110.25 114.25 0.0M
2022-07-28 110.75 110.75 108.10 110.25 0.0M
2022-07-27 110.35 113.25 107.15 109.50 0.0M
2022-07-26 114.40 114.40 109.50 111.30 0.0M
2022-07-25 112.50 114.35 110.30 112.95 0.0M
2022-07-22 112.00 114.00 112.00 113.60 0.0M
2022-07-21 114.45 114.50 111.80 112.50 0.0M
2022-07-20 115.75 117.00 112.00 113.15 0.0M
2022-07-19 114.25 116.00 110.35 113.70 0.0M
2022-07-18 113.95 118.00 111.35 114.25 0.0M
2022-07-15 115.00 116.60 113.50 113.95 0.0M
2022-07-14 114.00 124.00 114.00 115.80 0.0M
2022-07-13 113.20 114.45 112.80 113.55 0.0M
2022-07-12 113.00 114.95 112.15 113.60 0.0M
2022-07-11 112.00 118.00 112.00 113.60 0.0M
2022-07-08 111.70 113.95 111.65 113.25 0.0M
2022-07-07 114.95 115.90 110.75 111.90 0.0M
2022-07-06 116.05 118.80 109.50 113.45 0.0M
2022-07-05 103.50 124.80 102.55 116.80 0.1M
2022-07-04 104.00 107.90 101.00 104.50 0.0M
2022-07-01 108.40 108.40 102.60 103.75 0.0M
2022-06-30 104.90 105.95 102.45 103.45 0.0M
2022-06-29 105.00 105.90 103.50 103.75 0.0M
2022-06-28 103.95 107.30 103.95 104.45 0.0M
2022-06-27 107.95 108.50 104.70 106.55 0.0M
2022-06-24 103.95 106.00 101.45 103.65 0.0M
2022-06-23 104.25 104.50 96.50 100.70 0.0M
2022-06-22 106.35 106.45 101.05 101.25 0.0M
2022-06-21 94.00 104.00 94.00 102.80 0.0M
2022-06-20 107.95 107.95 96.10 97.65 0.0M
2022-06-17 109.90 110.00 104.30 105.95 0.0M
2022-06-16 117.90 118.00 107.00 109.15 0.0M
2022-06-15 112.80 116.00 110.75 115.85 0.0M
2022-06-14 115.50 118.95 110.00 112.40 0.0M
2022-06-13 120.55 133.00 115.15 117.80 0.0M
2022-06-10 122.00 122.25 120.00 121.10 0.0M
2022-06-09 120.00 124.50 120.00 122.75 0.0M
2022-06-08 122.00 125.15 120.60 121.00 0.0M
2022-06-07 123.00 124.65 120.60 121.65 0.0M
2022-06-06 127.00 127.90 123.20 123.50 0.0M
2022-06-03 125.60 128.85 125.00 125.30 0.0M
2022-06-02 126.90 126.95 124.00 124.80 0.0M
2022-06-01 126.55 127.15 121.35 125.25 0.0M
2022-05-31 131.50 131.50 120.00 124.15 0.0M
2022-05-30 130.30 130.30 119.65 124.90 0.0M
2022-05-27 126.20 129.95 126.20 128.00 0.0M
2022-05-26 129.00 132.00 121.00 127.50 0.0M
2022-05-25 135.95 136.00 123.15 125.35 0.0M
2022-05-24 127.25 134.00 125.60 130.80 0.0M
2022-05-23 135.00 135.00 126.25 127.95 0.0M
2022-05-20 128.00 132.40 125.50 128.50 0.0M
2022-05-19 129.00 129.00 118.20 123.15 0.0M
2022-05-18 131.35 131.45 125.00 126.65 0.0M
2022-05-17 125.90 132.00 122.70 128.75 0.0M
2022-05-16 123.90 126.65 119.05 121.65 0.0M
2022-05-13 118.85 132.50 118.25 123.90 0.0M
2022-05-12 123.20 123.20 115.00 116.25 0.0M
2022-05-11 127.70 127.70 119.60 121.20 0.0M
2022-05-10 124.90 126.90 121.60 122.15 0.0M
2022-05-09 126.00 128.00 121.50 124.70 0.0M
2022-05-06 127.00 132.00 121.30 127.15 0.0M
2022-05-05 126.70 137.20 126.70 128.50 0.0M
2022-05-04 135.00 135.00 124.20 125.90 0.0M
2022-05-02 134.45 137.20 128.50 131.15 0.0M
2022-04-29 139.05 139.45 134.10 134.65 0.0M
2022-04-28 134.00 139.95 134.00 136.90 0.0M
2022-04-27 139.55 140.25 134.10 136.05 0.0M
2022-04-26 145.00 145.00 138.00 139.60 0.0M
2022-04-25 133.00 158.00 133.00 143.30 0.2M
2022-04-22 136.35 136.35 131.55 132.90 0.0M
2022-04-21 134.45 137.50 134.45 136.40 0.0M
2022-04-20 137.75 138.00 133.75 133.90 0.0M
2022-04-19 134.30 137.35 133.00 135.00 0.0M
2022-04-18 132.00 137.55 132.00 133.70 0.0M
2022-04-13 137.45 142.40 137.45 137.90 0.0M
2022-04-12 144.80 144.80 136.00 137.35 0.0M
2022-04-11 147.25 147.25 140.00 141.90 0.0M
2022-04-08 144.00 148.75 142.35 144.40 0.0M
2022-04-07 144.50 148.00 140.00 141.25 0.0M
2022-04-06 142.15 151.80 137.65 146.95 0.1M
2022-04-05 133.95 152.00 128.65 144.15 0.1M
2022-04-04 121.40 131.50 121.40 130.55 0.0M
2022-04-01 113.50 123.50 113.50 121.40 0.0M
2022-03-31 116.50 116.50 114.50 114.90 0.0M
2022-03-30 117.50 117.50 113.50 114.40 0.0M
2022-03-29 118.70 120.00 112.60 114.20 0.0M
2022-03-28 122.00 122.00 117.10 117.65 0.0M
2022-03-25 124.10 124.10 120.00 120.60 0.0M
2022-03-24 124.90 124.95 121.10 122.45 0.0M
2022-03-23 126.90 126.95 120.05 122.10 0.0M
2022-03-22 125.60 126.55 123.00 123.75 0.0M
2022-03-21 127.90 127.90 123.35 125.00 0.0M
2022-03-17 126.00 128.85 125.45 126.05 0.0M
2022-03-16 122.30 127.40 122.30 125.75 0.0M
2022-03-15 126.50 128.25 122.00 122.30 0.0M
2022-03-14 129.40 129.45 125.50 126.30 0.0M
2022-03-11 131.00 131.10 125.55 126.45 0.0M
2022-03-10 124.10 130.10 123.00 128.30 0.0M
2022-03-09 121.85 123.00 119.50 120.90 0.0M
2022-03-08 117.00 121.00 114.00 119.35 0.0M
2022-03-07 122.25 123.00 112.25 115.15 0.0M
2022-03-04 122.40 125.35 118.70 122.25 0.0M
2022-03-03 124.00 126.30 122.15 123.15 0.0M
2022-03-02 124.25 127.50 123.00 123.95 0.0M
2022-02-28 128.30 128.30 123.05 125.90 0.0M
2022-02-25 123.50 131.00 116.10 125.15 0.0M
2022-02-24 125.50 130.00 113.30 117.35 0.0M
2022-02-23 136.00 136.00 130.50 132.25 0.0M
2022-02-22 130.70 136.70 129.50 133.25 0.0M
2022-02-21 136.50 137.15 131.20 133.35 0.0M
2022-02-18 136.00 139.80 135.00 136.30 0.0M
2022-02-17 140.00 144.40 136.10 138.00 0.0M
2022-02-16 139.05 143.95 139.00 140.65 0.0M
2022-02-15 138.15 143.00 137.30 138.45 0.0M
2022-02-14 140.00 143.00 137.00 138.25 0.0M
2022-02-11 148.05 150.15 144.00 145.55 0.0M
2022-02-10 146.00 151.00 146.00 148.90 0.0M
2022-02-09 151.10 154.50 146.10 149.75 0.0M
2022-02-08 157.00 157.00 150.80 151.10 0.0M
2022-02-07 154.10 156.95 152.60 153.60 0.0M
2022-02-04 154.00 159.05 152.10 153.80 0.0M
2022-02-03 158.00 158.00 153.50 154.30 0.0M
2022-02-02 157.95 159.00 157.05 157.80 0.0M
2022-02-01 159.00 161.35 155.00 155.70 0.0M
2022-01-31 155.80 168.55 155.55 161.05 0.0M
2022-01-28 156.95 160.75 153.00 155.90 0.0M
2022-01-27 154.00 156.00 149.00 154.00 0.0M
2022-01-25 158.00 158.00 147.65 155.95 0.0M
2022-01-24 163.00 163.30 147.25 154.25 0.0M
2022-01-21 165.00 167.15 157.10 158.85 0.0M
2022-01-20 168.15 169.45 162.05 164.85 0.0M
2022-01-19 169.80 170.80 162.90 168.25 0.0M
2022-01-18 169.60 173.95 162.55 164.25 0.0M
2022-01-17 172.30 174.80 167.20 172.15 0.0M
2022-01-14 159.00 185.00 157.00 172.45 0.3M
2022-01-13 163.00 163.00 156.05 157.75 0.0M
2022-01-12 162.90 165.00 160.00 160.10 0.0M
2022-01-11 160.90 163.80 158.05 160.85 0.0M
2022-01-10 156.00 161.65 156.00 159.35 0.0M
2022-01-07 158.90 162.70 156.00 158.30 0.0M
2022-01-06 156.00 161.55 156.00 158.90 0.0M
2022-01-05 158.05 159.55 156.00 157.20 0.0M
2022-01-04 159.00 161.25 156.90 158.00 0.0M
2022-01-03 153.00 157.90 152.40 157.10 0.0M