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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	13.95	13.62	13.62	14.45	13.54	47,465
November 25, 2025	13.2	13.54	13.54	15.49	13	212,541
November 24, 2025	13.55	12.99	12.99	14.4	12.61	18,370
November 21, 2025	14.08	13.82	13.82	14.08	13.52	7,336
November 19, 2025	13.96	13.81	13.81	14.2	13.18	22,095
November 18, 2025	14.24	13.96	13.96	14.24	13.87	4,640
November 17, 2025	13.8	14.24	14.24	14.37	13.8	3,603
November 14, 2025	14.35	14.13	14.13	14.35	14	2,195
November 13, 2025	14.79	14.14	14.14	14.79	14.01	7,217
November 12, 2025	14.43	14.18	14.18	14.43	14.17	5,096
November 11, 2025	14.7	14.15	14.15	14.7	14.1	23,510
November 10, 2025	15.1	14.22	14.22	15.1	14.03	10,205
November 07, 2025	15.3	14.49	14.49	15.3	14.03	5,727
November 06, 2025	14.22	14.57	14.57	14.8	14.22	6,268
November 04, 2025	14.66	14.58	14.58	14.66	14.36	8,892
November 03, 2025	14.5	14.59	14.59	14.83	14.37	38,155
October 31, 2025	13.94	14.25	14.25	14.9	13.8	28,638
October 30, 2025	13.93	13.94	13.94	14.1	13.61	17,459
October 29, 2025	13.78	13.8	13.8	14	13.6	31,737
October 28, 2025	14	13.68	13.68	14.12	13.63	26,383
October 27, 2025	14.02	13.85	13.85	14.38	13.73	18,317
October 24, 2025	14.14	14.08	14.08	14.76	14	20,072
October 23, 2025	14.6	14.26	14.26	14.67	14.15	14,355
October 21, 2025	14.19	14.4	14.4	14.68	14.19	4,854
October 20, 2025	14	14.19	14.19	14.98	14	38,770
October 17, 2025	14.13	14.28	14.28	14.89	14	36,787
October 16, 2025	14.9	14.13	14.13	14.9	14.02	24,212
October 15, 2025	14.99	14.48	14.48	14.99	14.01	12,587
October 14, 2025	14.5	14.13	14.13	14.5	13.92	9,670
October 13, 2025	14.49	14.27	14.27	14.78	13.9	15,125
October 10, 2025	14.24	14.4	14.4	14.86	14.24	30,188
October 09, 2025	14.91	14.24	14.24	14.91	13.5	42,021
October 08, 2025	14.37	14.98	14.98	15.37	14.37	30,879
October 07, 2025	15.15	14.62	14.62	15.15	14.51	11,537
October 06, 2025	14.65	14.68	14.68	15.78	14.47	48,826
October 03, 2025	15.25	15.54	15.54	15.88	15.21	25,849
October 01, 2025	15.85	15.25	15.25	15.85	15	24,960
September 30, 2025	15.94	15.32	15.32	15.99	15.16	33,796
September 29, 2025	15.26	15.35	15.35	16.84	15	38,447
September 26, 2025	15.89	15.25	15.25	15.89	15.11	50,014
September 25, 2025	16.64	15.73	15.73	17.24	15.5	62,172
September 24, 2025	17.69	16.64	16.64	17.99	16.2	178,825
September 23, 2025	18.8	18.11	18.11	20.79	17.55	2.21M
September 22, 2025	16	17.86	17.86	17.98	14.5	295,020
September 19, 2025	14.94	14.99	14.99	15.65	14.94	9,633
September 18, 2025	15.4	14.99	14.99	15.54	14.5	10,885
September 17, 2025	15.04	15.04	15.04	15.04	14.97	21,806
September 16, 2025	13.75	14.33	14.33	14.33	13.75	17,736
September 15, 2025	13.54	13.65	13.65	13.79	13.16	10,586
September 12, 2025	13.49	13.48	13.48	13.88	13.26	1,563
September 11, 2025	13.68	13.49	13.49	13.68	13.3	15,243
September 10, 2025	13.6	13.87	13.87	14.33	13.23	13,183
September 09, 2025	14	13.93	13.93	14	13.35	1,754
September 08, 2025	14.59	14	14	14.59	13.65	7,098

STL Global Limited (SGL.NS) NSE