STL Global

STLG
🏛️ india →
15.25
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 23.60 23.60 23.60 23.60 0.0M
2021-12-30 22.50 22.50 22.50 22.50 0.0M
2021-12-29 21.45 21.45 20.70 21.45 0.0M
2021-12-28 20.25 20.45 19.05 20.45 0.1M
2021-12-27 20.85 20.85 19.50 19.50 0.2M
2021-12-24 22.60 22.60 20.50 20.50 0.5M
2021-12-23 21.55 21.55 21.55 21.55 0.0M
2021-12-22 19.80 20.55 19.20 20.55 0.1M
2021-12-21 17.50 18.70 17.20 18.70 0.2M
2021-12-20 17.20 17.25 15.90 17.00 0.2M
2021-12-17 16.70 17.00 16.25 16.95 0.1M
2021-12-16 16.95 16.95 16.00 16.55 0.1M
2021-12-15 16.50 16.75 15.05 15.85 0.2M
2021-12-14 15.90 16.20 15.00 16.10 0.0M
2021-12-13 15.75 16.10 14.25 15.15 0.1M
2021-12-10 15.25 16.20 14.80 15.40 0.0M
2021-12-09 15.40 16.40 15.00 15.60 0.0M
2021-12-08 16.25 16.40 15.40 15.70 0.0M
2021-12-07 14.75 15.75 14.05 15.55 0.1M
2021-12-06 14.55 15.25 14.20 14.40 0.0M
2021-12-03 14.80 15.40 14.70 14.85 0.1M
2021-12-02 15.55 16.40 15.15 15.15 0.1M
2021-12-01 16.75 16.75 15.40 15.90 0.1M
2021-11-30 16.20 16.60 15.30 16.15 0.0M
2021-11-29 17.00 17.00 15.85 15.85 0.0M
2021-11-26 16.00 16.85 15.50 16.65 0.1M
2021-11-25 16.30 16.30 15.10 16.30 0.1M
2021-11-24 15.55 15.55 15.50 15.55 0.1M
2021-11-23 14.35 14.85 14.15 14.85 0.1M
2021-11-22 13.80 14.15 13.25 14.15 0.0M
2021-11-18 13.85 14.40 13.35 13.50 0.0M
2021-11-17 14.70 14.70 13.95 14.05 0.0M
2021-11-16 14.95 14.95 14.00 14.15 0.0M
2021-11-15 14.50 15.20 14.15 14.40 0.0M
2021-11-12 15.40 15.40 14.60 14.65 0.0M
2021-11-11 14.80 15.35 14.80 14.90 0.0M
2021-11-10 15.45 15.45 14.90 15.00 0.0M
2021-11-09 15.55 15.55 15.10 15.20 0.0M
2021-11-08 15.50 15.70 15.00 15.35 0.0M
2021-11-04 15.40 15.40 14.70 15.00 0.0M
2021-11-03 15.95 15.95 14.80 14.85 0.0M
2021-11-02 14.95 15.30 14.30 15.20 0.0M
2021-11-01 15.30 15.40 14.50 14.65 0.0M
2021-10-29 15.25 15.25 14.50 15.00 0.0M
2021-10-28 15.70 15.85 14.80 14.85 0.0M
2021-10-27 15.70 15.75 14.85 15.20 0.0M
2021-10-26 15.10 15.35 14.80 15.05 0.0M
2021-10-25 15.25 15.30 14.60 15.10 0.1M
2021-10-22 15.20 15.20 14.40 14.60 0.1M
2021-10-21 14.90 15.55 14.15 14.60 0.0M
2021-10-20 15.40 15.40 14.45 14.85 0.1M
2021-10-19 15.25 16.45 15.20 15.20 0.0M
2021-10-18 16.65 16.65 15.85 15.95 0.1M
2021-10-14 17.40 17.40 16.25 16.65 0.1M
2021-10-13 16.80 17.65 16.10 16.95 0.2M
2021-10-12 16.80 16.95 16.20 16.90 0.5M
2021-10-11 15.45 15.45 15.45 15.45 0.1M
2021-10-08 13.10 14.05 12.70 14.05 0.4M
2021-10-07 12.80 12.90 12.60 12.80 0.0M
2021-10-06 13.00 13.10 12.70 12.75 0.0M
2021-10-05 12.90 12.90 12.50 12.70 0.0M
2021-10-04 12.50 12.75 12.30 12.65 0.0M
2021-10-01 12.70 12.70 12.20 12.45 0.0M
2021-09-30 12.95 12.95 12.50 12.65 0.0M
2021-09-29 13.20 13.20 12.60 12.75 0.0M
2021-09-28 13.00 13.30 12.75 12.90 0.0M
2021-09-27 13.30 13.30 12.70 13.00 0.0M
2021-09-24 12.70 13.40 12.70 12.85 0.0M
2021-09-23 13.40 13.40 12.80 12.90 0.0M
2021-09-22 13.50 13.50 12.90 13.05 0.0M
2021-09-21 13.45 13.45 12.90 13.00 0.0M
2021-09-20 13.50 13.95 13.15 13.25 0.0M
2021-09-17 13.10 13.65 12.80 13.65 0.1M
2021-09-16 13.70 13.70 12.85 13.00 0.0M
2021-09-15 13.40 13.40 13.05 13.20 0.0M
2021-09-14 13.50 13.50 13.05 13.15 0.0M
2021-09-13 13.30 13.50 13.05 13.20 0.0M
2021-09-09 12.75 13.50 12.75 13.30 0.0M
2021-09-08 12.80 13.35 12.75 13.20 0.0M
2021-09-07 13.30 13.30 12.85 13.05 0.0M
2021-09-06 13.85 13.85 13.10 13.20 0.0M
2021-09-03 13.85 13.85 13.20 13.30 0.0M
2021-09-02 12.80 13.80 12.80 13.45 0.0M
2021-09-01 13.85 13.95 13.20 13.25 0.0M
2021-08-31 13.30 14.25 13.30 13.60 0.0M
2021-08-30 13.85 14.20 13.50 13.60 0.0M
2021-08-27 13.40 14.15 13.40 14.05 0.1M
2021-08-26 13.75 13.95 13.00 13.80 0.1M
2021-08-25 12.40 13.30 12.40 13.30 0.1M
2021-08-24 11.65 12.75 11.55 12.70 0.1M
2021-08-23 13.00 13.00 12.10 12.15 0.0M
2021-08-20 13.55 13.55 12.65 12.70 0.0M
2021-08-18 13.50 13.90 13.00 13.10 0.0M
2021-08-17 12.70 13.55 12.60 13.55 0.1M
2021-08-16 13.00 13.35 12.65 12.95 0.2M
2021-08-13 14.05 15.20 13.20 13.60 0.2M
2021-08-12 14.45 15.25 13.15 13.95 0.1M
2021-08-11 15.25 15.90 14.40 14.45 0.2M
2021-08-10 17.00 17.25 14.80 16.00 0.5M
2021-08-09 15.50 16.40 14.75 16.25 0.4M
2021-08-06 14.50 15.50 13.50 15.10 0.1M
2021-08-05 14.85 14.85 14.05 14.20 0.0M
2021-08-04 14.70 15.15 14.40 14.50 0.1M
2021-08-03 14.10 14.90 14.10 14.70 0.1M
2021-08-02 14.55 14.75 14.25 14.45 0.0M
2021-07-30 14.20 14.75 14.15 14.55 0.1M
2021-07-29 14.90 14.90 14.25 14.35 0.1M
2021-07-28 14.50 14.80 14.00 14.60 0.1M
2021-07-27 15.10 15.10 14.50 14.50 0.1M
2021-07-26 15.25 15.40 14.80 14.95 0.1M
2021-07-23 15.55 15.65 15.00 15.10 0.1M
2021-07-22 15.10 15.60 15.10 15.35 0.2M
2021-07-20 14.75 15.00 14.40 14.90 0.1M
2021-07-19 15.20 15.20 14.70 14.75 0.1M
2021-07-16 14.90 15.00 14.40 14.95 0.1M
2021-07-15 15.00 15.00 14.65 14.80 0.1M
2021-07-14 14.85 14.95 14.40 14.70 0.1M
2021-07-13 14.50 15.15 14.40 14.80 0.0M
2021-07-12 15.40 15.40 14.50 14.65 0.1M
2021-07-09 14.65 15.40 14.40 14.95 0.1M
2021-07-08 15.60 15.65 14.65 14.70 0.1M
2021-07-07 15.30 15.65 14.75 15.40 0.2M
2021-07-06 14.35 15.50 14.35 14.95 0.6M
2021-07-05 15.85 15.85 15.10 15.10 0.1M
2021-07-02 16.30 16.30 15.70 15.85 0.7M
2021-07-01 15.40 15.55 15.00 15.55 0.5M
2021-06-30 13.00 14.15 12.55 14.15 0.5M
2021-06-29 11.95 12.90 11.65 12.90 0.3M
2021-06-28 11.90 11.90 11.50 11.75 0.0M
2021-06-25 11.75 11.90 11.45 11.65 0.0M
2021-06-24 11.75 11.75 11.50 11.55 0.0M
2021-06-23 11.90 11.90 11.30 11.75 0.0M
2021-06-22 11.65 11.95 11.30 11.55 0.1M
2021-06-21 11.10 12.00 11.10 11.55 0.0M
2021-06-18 11.45 12.40 11.45 11.85 0.1M
2021-06-17 12.00 12.20 11.20 11.90 0.0M
2021-06-16 12.40 12.45 12.00 12.20 0.0M
2021-06-15 12.80 12.80 12.10 12.35 0.1M
2021-06-14 12.85 12.85 11.60 12.45 0.1M
2021-06-11 12.45 12.50 12.20 12.20 0.1M
2021-06-10 12.60 12.80 12.30 12.45 0.1M
2021-06-09 12.70 12.70 12.20 12.35 0.1M
2021-06-08 13.00 13.00 12.10 12.25 0.1M
2021-06-07 12.90 12.90 12.30 12.50 0.1M
2021-06-04 12.70 13.00 12.50 12.60 0.1M
2021-06-03 12.90 13.25 12.45 12.60 0.1M
2021-06-02 13.00 13.50 12.70 12.90 0.0M
2021-06-01 13.45 13.45 11.75 12.95 0.2M
2021-05-31 13.90 14.20 12.60 12.70 0.2M
2021-05-28 13.30 14.40 12.25 13.60 0.2M
2021-05-27 15.50 16.00 13.30 13.30 0.9M
2021-05-26 12.55 14.75 12.40 14.75 1.7M
2021-05-25 10.75 12.35 10.05 12.30 0.8M
2021-05-24 10.85 10.85 10.00 10.30 0.1M
2021-05-21 10.75 11.25 10.15 10.60 0.1M
2021-05-20 11.05 11.40 10.15 10.75 0.2M
2021-05-19 9.75 11.35 9.40 10.90 0.5M
2021-05-18 9.55 9.75 9.30 9.55 0.0M
2021-05-17 9.80 9.80 9.25 9.45 0.0M
2021-05-14 9.85 9.85 9.30 9.45 0.0M
2021-05-12 9.70 9.90 9.05 9.50 0.1M
2021-05-11 9.15 9.95 8.55 9.35 0.2M
2021-05-10 8.45 9.95 8.35 9.15 0.1M
2021-05-07 8.45 8.75 8.35 8.45 0.0M
2021-05-06 8.35 8.50 8.10 8.40 0.0M
2021-05-05 8.10 8.40 8.10 8.15 0.0M
2021-05-04 8.40 8.40 8.20 8.25 0.0M
2021-05-03 8.10 8.70 8.10 8.25 0.0M
2021-04-30 8.35 8.70 8.25 8.40 0.0M
2021-04-29 8.60 8.60 8.15 8.45 0.0M
2021-04-28 8.55 8.60 8.25 8.40 0.0M
2021-04-27 8.20 8.50 8.15 8.35 0.0M
2021-04-26 8.25 8.60 8.05 8.10 0.0M
2021-04-23 8.25 8.65 8.20 8.25 0.0M
2021-04-22 8.90 8.90 8.00 8.35 0.0M
2021-04-20 8.15 8.65 8.15 8.50 0.0M
2021-04-19 9.00 9.00 7.60 8.25 0.0M
2021-04-16 8.10 8.70 8.10 8.50 0.0M
2021-04-15 8.90 8.90 8.45 8.65 0.0M
2021-04-13 8.10 9.00 8.10 8.60 0.0M
2021-04-12 8.60 8.85 8.30 8.30 0.0M
2021-04-09 9.05 9.10 7.70 8.75 0.1M
2021-04-08 8.85 8.95 8.65 8.85 0.0M
2021-04-07 8.85 9.10 8.55 8.85 0.0M
2021-04-06 8.90 9.35 8.75 9.05 0.0M
2021-04-05 9.40 9.65 8.70 8.95 0.1M
2021-04-01 8.15 9.70 8.15 9.05 0.2M
2021-03-31 8.30 8.65 7.85 8.15 0.1M
2021-03-30 8.50 8.95 8.40 8.45 0.0M
2021-03-26 8.70 8.90 8.30 8.50 0.0M
2021-03-25 9.15 9.15 8.50 8.70 0.0M
2021-03-24 9.00 9.40 8.90 8.95 0.0M
2021-03-23 9.00 9.40 9.00 9.00 0.0M
2021-03-22 9.30 9.30 8.45 9.10 0.1M
2021-03-19 9.30 9.30 8.15 8.65 0.1M
2021-03-18 10.95 11.00 9.00 9.05 0.6M
2021-03-17 9.00 9.95 8.80 9.95 0.4M
2021-03-16 9.20 9.25 7.20 8.30 0.1M
2021-03-15 9.30 9.30 8.90 9.00 0.0M
2021-03-12 9.10 9.30 9.05 9.10 0.0M
2021-03-10 9.45 9.45 8.95 9.15 0.0M
2021-03-09 9.30 9.30 8.95 9.05 0.0M
2021-03-08 9.15 9.90 9.15 9.25 0.0M
2021-03-05 9.60 9.65 9.15 9.30 0.0M
2021-03-04 9.25 9.25 9.00 9.15 0.0M
2021-03-03 9.15 9.45 9.15 9.25 0.0M
2021-03-02 9.95 9.95 9.00 9.30 0.0M
2021-03-01 9.45 9.90 9.20 9.45 0.0M
2021-02-26 9.50 10.45 8.80 9.40 0.1M
2021-02-25 8.95 8.95 8.75 8.80 0.0M
2021-02-24 8.90 10.80 8.10 8.95 0.0M
2021-02-23 8.90 9.25 8.85 9.00 0.0M
2021-02-22 8.95 9.35 8.85 8.95 0.0M
2021-02-19 8.95 9.30 8.75 9.00 0.0M
2021-02-18 9.20 9.35 8.90 9.10 0.0M
2021-02-17 9.10 9.70 9.05 9.20 0.0M
2021-02-16 9.15 9.40 8.95 9.05 0.0M
2021-02-15 9.50 9.70 9.10 9.20 0.0M
2021-02-12 9.50 9.60 9.25 9.30 0.0M
2021-02-11 9.05 9.60 9.05 9.35 0.0M
2021-02-10 9.05 9.35 8.95 9.05 0.0M
2021-02-09 9.25 9.30 8.95 9.05 0.0M
2021-02-08 9.15 9.65 8.90 9.15 0.1M
2021-02-05 9.30 9.95 9.20 9.25 0.0M
2021-02-04 9.25 9.65 9.25 9.40 0.0M
2021-02-03 9.20 9.65 9.10 9.45 0.0M
2021-02-02 9.25 9.55 9.25 9.25 0.0M
2021-02-01 9.05 9.65 9.05 9.25 0.0M
2021-01-29 9.55 9.90 9.20 9.35 0.0M
2021-01-28 9.00 10.05 9.00 9.45 0.0M
2021-01-27 9.60 9.90 9.05 9.10 0.0M
2021-01-25 10.15 10.15 9.25 9.40 0.0M
2021-01-22 10.90 10.90 9.75 9.95 0.2M
2021-01-21 9.40 10.90 8.75 10.30 0.3M
2021-01-20 9.15 9.50 9.10 9.25 0.0M
2021-01-19 9.25 9.45 9.10 9.25 0.0M
2021-01-18 9.00 9.50 9.00 9.45 0.0M
2021-01-15 9.15 9.25 8.85 9.15 0.0M
2021-01-14 9.65 9.95 8.85 9.25 0.1M
2021-01-13 9.55 9.85 9.05 9.10 0.0M
2021-01-12 9.30 9.90 9.10 9.25 0.0M
2021-01-11 9.30 9.45 9.00 9.40 0.0M
2021-01-08 9.80 9.85 9.20 9.45 0.1M
2021-01-07 9.40 9.90 9.00 9.50 0.0M
2021-01-06 10.50 10.50 9.80 9.90 0.1M
2021-01-05 10.65 11.25 9.80 10.30 0.5M
2021-01-04 8.90 10.35 8.15 10.35 0.7M
2021-01-01 8.45 8.85 8.10 8.65 0.1M