The State Trading Corporation of India Limited - STCINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	130.79	126.55	126.55	130.79	125.3	39,056
November 13, 2025	129.42	128.74	128.74	133.4	128.26	54,450
November 12, 2025	129	129.41	129.41	130.79	128.81	27,761
November 11, 2025	131.84	128.88	128.88	131.95	128.2	36,293
November 10, 2025	130.5	130.91	130.91	134.3	129.5	66,318
November 07, 2025	130.8	129.25	129.25	130.8	128.1	41,766
November 06, 2025	134.45	130.3	130.3	134.45	130.11	35,599
November 04, 2025	135.4	133.53	133.53	136.48	133.04	47,181
November 03, 2025	135.88	134.96	134.96	139.9	134.66	204,356
October 31, 2025	135.9	134.73	134.73	136.89	134.19	41,220
October 30, 2025	134.79	135.08	135.08	139.7	133.57	193,927
October 29, 2025	131.65	135.5	135.5	141	131.65	577,828
October 28, 2025	130.01	130.35	130.35	133	130.01	54,743
October 27, 2025	133	130.58	130.58	134.38	130.11	36,736
October 24, 2025	133.97	130.99	130.99	135.74	129.62	74,641
October 23, 2025	134.85	133.97	133.97	136.6	133.1	42,493
October 21, 2025	135.8	133.56	133.56	136.4	132.6	19,599
October 20, 2025	135.9	134.44	134.44	135.9	132.63	24,857
October 17, 2025	137.9	133.32	133.32	137.9	132.65	34,970
October 16, 2025	136.31	136.12	136.12	138.51	135.03	50,034
October 15, 2025	135.6	135.7	135.7	137.36	133.71	75,228
October 14, 2025	136.99	134.25	134.25	141	133.2	118,404
October 13, 2025	136	135.28	135.28	139.37	134.11	102,088
October 10, 2025	138.86	136.77	136.77	140.6	136	61,652
October 09, 2025	137.29	138.01	138.01	141	137.1	125,591
October 08, 2025	135.15	137.35	137.35	142.9	135.15	375,637
October 07, 2025	138.8	135.93	135.93	138.83	135.1	44,815
October 06, 2025	138.42	137.84	137.84	144.95	135.9	206,886
October 03, 2025	133.9	137.32	137.32	143.95	132.34	361,195
October 01, 2025	130.01	132.8	132.8	136.75	130.01	100,210
September 30, 2025	130.31	131.45	131.45	134.9	130.1	86,594
September 29, 2025	136.3	129.28	129.28	144.6	128	215,510
September 26, 2025	142	134.41	134.41	142	133.25	118,561
September 25, 2025	128.5	143.91	143.91	150.7	128.25	952,912
September 24, 2025	132.05	129.12	129.12	134.64	128.11	60,367
September 23, 2025	140.49	132.71	132.71	140.49	132	141,977
September 22, 2025	134.5	139.2	139.2	148.26	128.91	2.36M
September 19, 2025	120.89	123.55	123.55	124.95	120.89	17,543
September 18, 2025	120.25	123.88	123.88	124.5	120.25	18,282
September 17, 2025	126	122.79	122.79	126	121.11	14,673
September 16, 2025	121	123.96	123.96	124.88	120.9	15,665
September 15, 2025	119.85	120.15	120.15	120.9	117	14,969
September 12, 2025	118.1	118.98	118.98	119.9	118	7,942
September 11, 2025	120.75	118.93	118.93	120.9	118	10,544
September 10, 2025	118.6	119.55	119.55	122.66	118	19,350
September 09, 2025	120.87	120.29	120.29	122.7	118.05	11,602
September 08, 2025	119.1	118.5	118.5	121.9	117.5	12,948
September 05, 2025	120.99	119.28	119.28	120.99	116	11,135
September 04, 2025	116.25	118	118	120.8	116.25	7,407
September 03, 2025	117.98	118.13	118.13	118.7	115.01	6,932
September 02, 2025	117.99	117.84	117.84	118	115.1	9,994
September 01, 2025	116.8	115.57	115.57	119.99	113.8	12,527
August 29, 2025	118.15	116.4	116.4	122	115	9,901
August 28, 2025	120.4	118.09	118.09	121.95	117.02	7,022
August 26, 2025	123	119.66	119.66	123	118	6,968
August 25, 2025	123	122.99	122.99	124	120.66	2,133
August 22, 2025	121.75	122.68	122.68	124.99	121.75	1,888
August 21, 2025	125.5	125	125	126.99	122.32	7,644
August 20, 2025	123	124.3	124.3	128.5	122.11	11,497
August 19, 2025	119.16	122.73	122.73	124.49	117.5	13,377

The State Trading Corporation of India Limited (STCINDIA.NS) NSE