STL Global Limited - SGL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.39	12.07	12.07	12.45	11.52	6,889
February 19, 2026	12.47	12.35	12.35	12.47	11.81	8,601
February 18, 2026	11.88	11.95	11.95	12.44	11.88	2,704
February 17, 2026	12.31	11.88	11.88	12.49	11.65	2,101
February 16, 2026	12.33	12.31	12.31	12.33	12.06	3,625
February 13, 2026	12.24	12.27	12.27	12.89	12.11	19,248
February 12, 2026	12.68	12.24	12.24	12.68	11.5	6,067
February 11, 2026	12.5	12.38	12.38	12.78	12.33	15,026
February 10, 2026	12.52	12.5	12.5	12.88	12.16	6,215
February 09, 2026	12.04	12.27	12.27	12.48	12.04	6,348
February 06, 2026	12.4	12.04	12.04	12.4	11.37	5,699
February 05, 2026	12.7	12.25	12.25	12.7	11.76	13,323
February 04, 2026	12.6	12.7	12.7	12.75	12.31	26,251
February 03, 2026	11.34	12.31	12.31	12.8	11	60,722
February 02, 2026	10.8	10.95	10.95	10.98	10.13	18,044
February 01, 2026	10.61	10.84	10.84	11.03	10.1	10,119
January 30, 2026	10.43	10.61	10.61	10.76	10.31	3,823
January 29, 2026	10.69	10.43	10.43	10.99	10.26	24,702
January 28, 2026	10.85	10.69	10.69	10.85	10.5	9,259
January 27, 2026	10.7	10.68	10.68	10.85	10.1	8,487
January 23, 2026	11.1	10.61	10.61	11.1	10.51	127,534
January 22, 2026	11.6	11.03	11.03	12.19	10.8	30,185
January 21, 2026	11.15	11.52	11.52	12	11.15	8,839
January 20, 2026	12.05	11.58	11.58	12.3	11.5	30,034
January 19, 2026	12.12	12.05	12.05	12.5	11.75	4,642
January 16, 2026	12.05	12.55	12.55	13.4	11.35	23,577
January 14, 2026	12.8	12.27	12.27	13.24	12.02	11,600
January 13, 2026	13.12	12.63	12.63	13.12	12.05	9,028
January 12, 2026	12.39	12.94	12.94	13.74	11.75	10,649
January 09, 2026	12.9	12.49	12.49	13.3	12.3	3,420
January 08, 2026	12.84	12.77	12.77	13.9	12.56	29,319
January 07, 2026	13.44	12.78	12.78	13.44	12.6	20,820
January 06, 2026	12.99	12.76	12.76	13.09	12.41	10,494
January 05, 2026	13.16	12.8	12.8	13.6	12.6	11,422
January 02, 2026	12.95	12.9	12.9	12.97	12.66	7,137
January 01, 2026	13.2	12.7	12.7	13.38	11.86	16,083
December 31, 2025	13.09	12.89	12.89	13.98	12.4	14,861
December 30, 2025	13.34	13.32	13.32	13.49	12.84	9,687
December 29, 2025	12.98	13.02	13.02	13.05	12.85	4,465
December 26, 2025	12.62	12.82	12.82	12.85	12.62	4,480
December 24, 2025	12.88	12.62	12.62	12.97	12.52	10,209
December 23, 2025	12.71	12.88	12.88	12.97	12.61	9,482
December 22, 2025	12.76	12.77	12.77	13.18	12.66	12,203
December 19, 2025	12.8	12.76	12.76	12.99	12.6	13,198
December 18, 2025	13.1	12.68	12.68	13.1	12.57	21,491
December 17, 2025	12.6	12.79	12.79	15.04	12.52	200,396
December 16, 2025	12.51	12.54	12.54	12.92	12.51	8,760
December 15, 2025	13.04	12.7	12.7	13.04	12.53	22,159
December 12, 2025	13	13.04	13.04	13.6	12.51	12,428
December 11, 2025	13.7	13.18	13.18	13.7	12.3	12,838
December 10, 2025	13.25	13.29	13.29	13.32	12.8	5,712
December 09, 2025	13.1	12.94	12.94	13.6	12.43	7,970
December 08, 2025	12.66	12.89	12.89	13.46	12.66	7,282
December 05, 2025	13.04	12.92	12.92	13.48	12.62	7,500
December 04, 2025	13.49	13.04	13.04	13.49	13	5,836
December 03, 2025	13.01	13.17	13.17	13.59	13	3,045
December 02, 2025	13.12	13.33	13.33	13.59	13.12	21,816
December 01, 2025	13.54	13.39	13.39	13.98	13.08	10,066
November 28, 2025	13.52	13.54	13.54	13.79	13.45	10,571
November 27, 2025	13.62	13.52	13.52	13.98	13.5	12,984

STL Global Limited (SGL.NS) NSE