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
2024-12-31 17.22 18.62 17.17 18.29 0.0M
2024-12-30 17.85 17.85 17.28 17.67 0.0M
2024-12-27 17.85 18.50 17.56 17.86 0.0M
2024-12-26 17.01 18.54 16.97 17.85 0.0M
2024-12-24 17.85 17.92 16.83 17.07 0.0M
2024-12-23 18.98 18.98 17.51 17.57 0.0M
2024-12-20 19.22 20.15 17.68 18.10 0.1M
2024-12-19 18.40 20.00 17.69 19.22 0.0M
2024-12-18 19.98 19.98 18.40 18.63 0.0M
2024-12-17 20.35 20.89 19.27 19.61 0.1M
2024-12-16 18.79 20.50 18.51 20.35 0.1M
2024-12-13 18.90 19.50 18.00 18.80 0.0M
2024-12-12 17.59 19.15 17.35 18.54 0.1M
2024-12-11 17.48 17.99 17.02 17.59 0.0M
2024-12-10 17.38 17.38 16.80 17.06 0.0M
2024-12-09 17.80 18.20 16.66 17.05 0.0M
2024-12-06 17.98 17.98 17.03 17.70 0.0M
2024-12-05 17.29 18.39 16.62 17.73 0.1M
2024-12-04 17.63 17.63 16.90 17.03 0.0M
2024-12-03 17.65 18.50 16.62 16.93 0.1M
2024-12-02 15.76 17.65 15.76 17.65 0.2M
2024-11-29 15.50 16.07 15.22 16.05 0.0M
2024-11-28 15.48 15.48 15.10 15.31 0.0M
2024-11-27 15.19 15.44 14.86 15.12 0.0M
2024-11-26 15.75 15.75 14.90 15.19 0.0M
2024-11-25 15.21 15.54 14.51 15.26 0.0M
2024-11-22 15.02 15.84 14.66 15.21 0.0M
2024-11-21 15.74 15.74 14.75 15.30 0.0M
2024-11-19 15.56 15.66 15.02 15.32 0.0M
2024-11-18 15.11 15.96 14.96 15.56 0.0M
2024-11-14 15.50 15.99 15.06 15.70 0.0M
2024-11-13 15.79 16.24 15.50 15.55 0.0M
2024-11-12 16.89 16.89 15.70 15.84 0.0M
2024-11-11 16.95 16.95 15.71 16.50 0.0M
2024-11-08 16.62 16.63 16.00 16.49 0.0M
2024-11-07 15.99 16.77 15.99 16.63 0.0M
2024-11-06 15.70 16.43 15.32 15.98 0.0M
2024-11-05 16.20 16.69 15.80 15.99 0.0M
2024-11-04 16.74 16.74 15.80 16.00 0.0M
2024-11-01 16.25 16.46 15.81 16.44 0.0M
2024-10-31 15.11 16.34 15.11 15.68 0.0M
2024-10-30 15.52 16.44 15.50 15.57 0.0M
2024-10-29 16.40 16.47 15.53 15.97 0.0M
2024-10-28 14.32 15.71 14.32 15.70 0.0M
2024-10-25 15.97 15.97 14.84 14.97 0.0M
2024-10-24 16.05 16.98 15.63 15.63 0.0M
2024-10-23 17.31 17.31 16.25 16.46 0.0M
2024-10-22 17.65 17.65 17.09 17.11 0.0M
2024-10-21 18.55 18.80 17.97 17.99 0.0M
2024-10-18 18.76 19.41 17.62 18.92 0.1M
2024-10-17 19.35 19.39 18.01 18.49 0.0M
2024-10-16 18.79 19.00 18.40 18.88 0.0M
2024-10-15 19.49 19.95 18.50 18.79 0.0M
2024-10-14 18.71 19.25 18.70 19.23 0.0M
2024-10-11 18.10 18.82 18.00 18.34 0.0M
2024-10-10 17.80 17.99 17.60 17.98 0.0M
2024-10-09 17.97 18.00 17.15 17.62 0.0M
2024-10-08 17.48 17.94 16.52 17.41 0.0M
2024-10-07 17.85 17.99 16.95 17.27 0.0M
2024-10-04 18.47 18.48 17.26 17.85 0.0M
2024-10-03 18.47 18.47 17.52 18.12 0.0M
2024-10-01 17.70 18.59 17.10 18.01 0.0M
2024-09-30 18.15 18.48 17.05 17.73 0.0M
2024-09-27 18.38 18.46 17.55 17.95 0.0M
2024-09-26 18.99 19.50 18.05 18.38 0.0M
2024-09-25 19.50 19.99 18.70 18.96 0.0M
2024-09-24 19.42 19.97 19.42 19.65 0.0M
2024-09-23 19.52 19.87 19.01 19.42 0.0M
2024-09-20 19.50 20.47 19.08 19.96 0.0M
2024-09-19 20.45 20.45 19.18 20.09 0.0M
2024-09-18 20.52 20.95 19.51 19.81 0.0M
2024-09-17 20.94 21.48 20.00 20.45 0.0M
2024-09-16 22.80 22.80 20.94 20.94 0.1M
2024-09-13 21.50 22.84 21.50 22.05 0.0M
2024-09-12 22.02 23.19 21.50 22.17 0.1M
2024-09-11 22.29 22.50 21.15 22.25 0.0M
2024-09-10 22.24 22.61 20.51 22.20 0.1M
2024-09-09 21.85 21.91 21.02 21.54 0.0M
2024-09-06 20.10 21.30 20.10 20.87 0.1M
2024-09-05 20.44 20.70 19.64 20.30 0.0M
2024-09-04 20.59 20.85 19.55 20.45 0.0M
2024-09-03 21.02 21.03 20.45 20.58 0.0M
2024-09-02 21.96 22.45 20.86 21.52 0.1M
2024-08-30 21.63 22.70 21.63 21.96 0.1M
2024-08-29 22.77 22.77 22.77 22.77 0.0M
2024-08-28 25.00 25.75 23.97 23.97 0.0M
2024-08-27 25.31 27.00 25.24 25.24 0.1M
2024-08-26 26.67 27.32 24.50 26.57 0.6M
2024-08-23 25.19 27.30 24.00 26.70 5.0M
2024-08-22 20.38 23.75 19.70 22.96 1.1M
2024-08-21 19.89 20.21 19.60 20.00 0.1M
2024-08-20 21.30 21.69 19.49 19.77 0.2M
2024-08-19 19.38 22.83 18.56 21.38 1.2M
2024-08-16 19.95 19.95 19.00 19.03 0.0M
2024-08-14 18.76 20.30 18.30 19.58 0.1M
2024-08-13 19.45 19.49 18.00 18.26 0.1M
2024-08-12 19.07 19.55 17.93 18.87 0.1M
2024-08-09 19.98 19.98 19.05 19.30 0.0M
2024-08-08 20.37 20.37 19.51 19.56 0.0M
2024-08-07 20.00 20.25 19.65 19.91 0.0M
2024-08-06 19.25 19.88 19.20 19.57 0.0M
2024-08-05 19.33 20.69 18.72 19.12 0.1M
2024-08-02 21.29 21.78 20.25 20.40 0.1M
2024-08-01 19.80 22.00 19.80 21.33 0.3M
2024-07-31 20.94 21.00 19.86 20.12 0.3M
2024-07-30 20.89 23.70 20.60 20.96 2.2M
2024-07-29 17.95 20.89 17.11 20.89 1.7M
2024-07-26 17.11 19.23 16.52 17.41 0.2M
2024-07-25 17.70 17.70 17.11 17.23 0.0M
2024-07-24 17.23 18.91 16.40 17.67 0.1M
2024-07-23 17.07 17.70 15.50 16.98 0.0M
2024-07-22 16.50 16.90 16.50 16.74 0.0M
2024-07-19 16.77 16.95 16.50 16.57 0.0M
2024-07-18 17.27 17.65 16.65 16.82 0.0M
2024-07-16 17.56 17.84 17.25 17.27 0.0M
2024-07-15 17.24 17.79 17.24 17.56 0.0M
2024-07-12 17.40 17.97 17.31 17.32 0.0M
2024-07-11 17.45 18.38 17.07 17.87 0.1M
2024-07-10 17.05 18.50 16.75 17.15 0.0M
2024-07-09 17.45 17.48 17.15 17.19 0.0M
2024-07-08 17.39 17.90 17.20 17.29 0.0M
2024-07-05 17.96 17.96 17.22 17.39 0.0M
2024-07-04 17.98 18.20 17.30 17.57 0.0M
2024-07-03 17.94 18.23 17.30 17.38 0.1M
2024-07-02 18.44 18.44 17.22 17.36 0.1M
2024-07-01 17.98 18.50 17.56 17.95 0.0M
2024-06-28 18.22 18.22 17.51 17.56 0.0M
2024-06-27 18.51 18.80 17.56 17.86 0.1M
2024-06-26 17.85 18.90 17.85 18.51 0.1M
2024-06-25 18.73 18.73 17.65 18.06 0.1M
2024-06-24 17.45 19.95 16.90 18.21 0.2M
2024-06-21 17.59 17.59 16.91 17.31 0.0M
2024-06-20 17.56 18.20 16.10 17.14 0.2M
2024-06-19 17.48 18.20 16.50 17.49 0.2M
2024-06-18 16.79 17.49 16.00 16.96 0.2M
2024-06-14 15.99 16.80 15.76 16.43 0.1M
2024-06-13 15.27 16.24 15.27 15.96 0.1M
2024-06-12 15.20 15.79 15.16 15.22 0.1M
2024-06-11 16.05 16.30 15.02 15.35 0.1M
2024-06-10 16.50 16.85 15.40 15.92 0.1M
2024-06-07 15.60 17.95 15.25 16.25 0.4M
2024-06-06 15.70 15.70 14.95 15.30 0.0M
2024-06-05 15.45 15.45 14.10 15.15 0.0M
2024-06-04 15.30 15.30 14.50 14.70 0.0M
2024-06-03 14.95 16.00 14.85 15.35 0.0M
2024-05-31 15.50 15.50 14.85 14.95 0.0M
2024-05-30 15.30 15.40 14.80 14.90 0.0M
2024-05-29 15.95 15.95 14.80 14.95 0.0M
2024-05-28 15.30 15.50 15.10 15.15 0.0M
2024-05-27 15.20 15.70 14.80 15.30 0.0M
2024-05-24 15.50 15.50 15.15 15.25 0.0M
2024-05-23 15.55 15.60 15.05 15.40 0.0M
2024-05-22 15.70 15.70 15.20 15.25 0.0M
2024-05-21 15.55 15.80 15.40 15.55 0.0M
2024-05-18 15.15 15.90 14.75 15.50 0.0M
2024-05-17 15.45 15.65 15.10 15.25 0.0M
2024-05-16 15.40 15.70 15.10 15.40 0.0M
2024-05-15 15.90 15.90 15.10 15.35 0.0M
2024-05-14 14.85 15.90 14.50 15.75 0.1M
2024-05-13 15.10 15.10 14.20 14.55 0.0M
2024-05-10 15.50 15.50 14.60 14.70 0.0M
2024-05-09 14.65 15.20 14.60 14.95 0.0M
2024-05-08 15.10 15.40 15.00 15.00 0.0M
2024-05-07 15.30 15.75 15.00 15.10 0.0M
2024-05-06 15.65 16.10 15.45 15.50 0.0M
2024-05-03 16.05 16.30 15.70 15.90 0.0M
2024-05-02 15.50 15.95 15.50 15.80 0.0M
2024-04-30 16.00 16.00 15.60 15.70 0.0M
2024-04-29 15.60 16.40 15.60 15.85 0.0M
2024-04-26 16.35 16.75 15.75 15.90 0.1M
2024-04-25 16.25 16.25 15.90 16.10 0.0M
2024-04-24 16.50 16.65 16.10 16.15 0.0M
2024-04-23 16.15 17.10 15.85 16.40 0.0M
2024-04-22 16.00 16.40 15.80 16.10 0.0M
2024-04-19 16.40 16.40 15.60 15.75 0.0M
2024-04-18 15.95 17.10 15.65 16.20 0.1M
2024-04-16 15.25 16.20 15.15 15.60 0.0M
2024-04-15 16.70 16.80 15.10 15.30 0.0M
2024-04-12 15.55 16.75 15.20 16.05 0.1M
2024-04-10 15.40 15.65 15.15 15.35 0.0M
2024-04-09 15.75 15.85 15.20 15.35 0.0M
2024-04-08 15.75 15.85 15.30 15.45 0.0M
2024-04-05 15.55 16.05 15.30 15.65 0.0M
2024-04-04 16.80 16.90 15.65 15.80 0.1M
2024-04-03 15.95 16.70 15.20 16.40 0.0M
2024-04-02 15.30 15.95 14.85 15.70 0.0M
2024-04-01 14.55 15.30 14.55 15.10 0.0M
2024-03-28 14.60 15.80 14.20 14.55 0.1M
2024-03-27 15.20 15.25 14.20 14.40 0.0M
2024-03-26 15.25 15.85 14.80 15.10 0.1M
2024-03-22 15.35 16.30 14.50 14.70 0.1M
2024-03-21 15.55 16.00 14.65 14.85 0.0M
2024-03-20 14.75 15.65 14.50 15.00 0.0M
2024-03-19 15.10 16.05 14.30 14.50 0.0M
2024-03-18 14.95 15.80 14.90 15.35 0.0M
2024-03-15 14.60 14.90 14.00 14.85 0.0M
2024-03-14 14.40 14.75 13.25 14.50 0.0M
2024-03-13 15.20 16.65 13.65 13.90 0.1M
2024-03-12 17.20 17.20 14.75 15.15 0.1M
2024-03-11 17.60 18.40 16.10 16.35 0.1M
2024-03-07 17.00 17.70 17.00 17.30 0.0M
2024-03-06 17.85 17.85 17.00 17.05 0.0M
2024-03-05 18.85 18.90 17.20 17.25 0.1M
2024-03-04 17.75 18.60 17.45 18.50 0.1M
2024-03-02 17.20 17.95 16.85 17.95 0.0M
2024-03-01 17.00 17.65 17.00 17.20 0.0M
2024-02-29 17.70 17.70 16.95 17.00 0.0M
2024-02-28 17.80 17.80 17.05 17.40 0.0M
2024-02-27 18.15 18.20 17.60 17.75 0.0M
2024-02-26 18.40 18.40 17.50 17.75 0.0M
2024-02-23 17.20 18.10 17.20 17.75 0.0M
2024-02-22 18.10 18.40 17.45 17.60 0.0M
2024-02-21 18.45 18.50 18.05 18.10 0.0M
2024-02-20 18.50 18.50 17.90 18.25 0.0M
2024-02-19 17.80 18.60 17.30 18.20 0.1M
2024-02-16 17.80 17.80 16.40 17.55 0.0M
2024-02-15 18.30 18.30 17.50 17.55 0.0M
2024-02-14 18.15 18.15 17.10 17.60 0.0M
2024-02-13 18.05 18.30 17.50 17.60 0.0M
2024-02-12 17.95 18.60 17.50 18.05 0.1M
2024-02-09 18.45 18.45 16.25 17.60 0.0M
2024-02-08 19.05 19.05 17.80 17.85 0.1M
2024-02-07 18.40 18.50 17.75 18.10 0.1M
2024-02-06 18.05 18.50 17.80 18.00 0.0M
2024-02-05 19.00 19.40 18.10 18.25 0.1M
2024-02-02 18.95 19.70 18.00 18.90 0.1M
2024-02-01 18.95 19.25 18.70 18.95 0.0M
2024-01-31 18.75 19.50 18.10 18.95 0.1M
2024-01-30 18.90 19.20 18.00 18.90 0.1M
2024-01-29 18.50 19.35 17.55 18.30 0.1M
2024-01-25 16.90 18.30 16.50 18.30 0.1M
2024-01-24 16.90 16.90 16.00 16.65 0.1M
2024-01-23 16.60 17.10 16.50 16.55 0.0M
2024-01-20 18.00 18.00 17.00 17.10 0.0M
2024-01-19 17.00 18.45 17.00 17.60 0.0M
2024-01-18 17.70 17.70 16.80 17.15 0.0M
2024-01-17 17.40 17.75 17.05 17.20 0.0M
2024-01-16 17.85 17.85 17.35 17.55 0.0M
2024-01-15 18.35 18.85 17.65 17.85 0.1M
2024-01-12 19.20 19.20 18.50 18.55 0.1M
2024-01-11 19.65 19.65 18.50 18.85 0.1M
2024-01-10 19.20 19.95 18.85 19.35 0.1M
2024-01-09 21.20 21.20 18.55 19.05 0.4M
2024-01-08 19.60 19.60 19.00 19.60 0.3M
2024-01-05 16.70 18.05 16.20 17.85 0.4M
2024-01-04 16.35 16.80 15.95 16.45 0.1M
2024-01-03 15.80 16.50 15.80 15.95 0.0M
2024-01-02 16.50 16.55 15.00 15.80 0.1M
2024-01-01 16.25 17.70 16.20 16.20 0.1M