Steelman Telecom

STEM
🏛️ india →
114.65
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
2022-12-30 173.00 173.00 173.00 173.00 0.0M
2022-12-29 173.50 173.50 169.15 169.15 0.0M
2022-12-28 173.45 173.45 166.65 167.65 0.0M
2022-12-27 170.00 170.00 166.00 170.00 0.0M
2022-12-26 166.60 178.85 166.60 170.00 0.0M
2022-12-23 166.30 172.95 161.50 161.65 0.0M
2022-12-22 177.85 177.85 168.00 168.70 0.0M
2022-12-21 188.20 188.20 180.00 180.70 0.0M
2022-12-20 196.00 196.00 190.00 190.00 0.0M
2022-12-19 186.20 196.35 186.20 193.70 0.0M
2022-12-16 190.00 190.00 182.00 186.00 0.0M
2022-12-15 195.00 195.00 189.00 189.35 0.0M
2022-12-14 195.00 195.50 192.90 195.00 0.0M
2022-12-13 192.25 196.00 190.05 196.00 0.0M
2022-12-12 190.00 195.00 190.00 192.05 0.0M
2022-12-09 199.20 199.20 189.00 189.40 0.0M
2022-12-08 198.85 198.95 198.85 198.95 0.0M
2022-12-07 194.00 199.00 194.00 194.50 0.0M
2022-12-06 197.20 205.00 197.20 201.60 0.0M
2022-12-05 193.70 197.20 192.35 196.40 0.0M
2022-12-02 199.50 199.50 190.05 190.80 0.0M
2022-12-01 197.55 197.95 190.55 195.00 0.0M
2022-11-30 195.00 195.00 194.00 194.85 0.0M
2022-11-29 213.80 213.80 198.00 200.40 0.0M
2022-11-28 193.20 203.80 193.20 203.80 0.0M
2022-11-25 180.00 200.00 180.00 197.00 0.0M
2022-11-24 182.00 185.90 182.00 185.75 0.0M
2022-11-23 170.00 184.00 165.00 180.90 0.1M
2022-11-22 182.00 182.00 167.00 169.75 0.0M
2022-11-21 193.20 195.30 182.20 183.90 0.0M
2022-11-18 188.05 193.45 185.00 190.80 0.0M
2022-11-17 194.15 194.15 181.30 188.75 0.0M
2022-11-16 200.00 200.00 187.15 191.95 0.0M
2022-11-15 175.00 192.45 175.00 184.65 0.1M
2022-11-14 207.20 209.70 196.85 199.70 0.0M
2022-11-11 217.05 217.05 211.00 214.00 0.0M
2022-11-10 226.00 226.00 217.00 217.00 0.0M
2022-11-09 226.45 236.25 220.85 221.95 0.0M
2022-11-07 231.90 231.90 223.70 226.05 0.0M
2022-11-04 233.00 233.00 225.05 226.85 0.0M
2022-11-03 232.05 235.80 226.00 226.20 0.0M
2022-11-02 221.65 233.00 215.00 232.65 0.1M
2022-11-01 223.05 224.00 208.75 217.35 0.1M
2022-10-31 255.00 255.50 215.00 228.30 0.2M
2022-10-28 263.20 265.50 255.60 255.80 0.1M
2022-10-27 267.40 270.00 259.00 260.00 0.1M
2022-10-25 260.00 261.95 231.10 252.75 0.2M
2022-10-24 250.00 265.00 245.00 255.00 0.4M
2022-10-21 237.15 237.15 237.15 237.15 0.0M
2022-10-20 225.90 225.90 225.90 225.90 0.0M
2022-10-19 215.15 215.15 215.15 215.15 0.0M
2022-10-18 204.95 204.95 204.95 204.95 0.0M
2022-10-17 195.15 195.20 189.90 195.20 0.1M
2022-10-14 179.95 185.95 176.20 185.95 0.2M
2022-10-13 185.80 185.80 176.95 177.10 0.2M
2022-10-12 174.50 186.35 168.65 186.25 0.7M
2022-10-11 177.50 177.50 177.50 177.50 0.2M
2022-10-10 161.00 169.05 161.00 169.05 1.6M