STEL Holdings Limited - STEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	413.45	415.8	415.8	426.95	408	7,695
October 17, 2025	426.25	407.1	407.1	426.25	394.55	14,307
October 16, 2025	405	412.8	412.8	429.9	402.15	11,360
October 15, 2025	396.6	399.5	399.5	406.2	394.95	5,814
October 14, 2025	399.55	390.3	390.3	402.55	388.05	6,339
October 13, 2025	397	398.7	398.7	400.9	385.75	6,687
October 10, 2025	405.25	392.75	392.75	411.1	380	16,159
October 09, 2025	398.45	401.1	401.1	419.4	398.45	4,605
October 08, 2025	430	408.4	408.4	430	406	5,064
October 07, 2025	429.85	419.9	419.9	433.1	419	5,907
October 06, 2025	435.5	427.2	427.2	445.95	424.7	8,129
October 03, 2025	435.8	435.35	435.35	446.9	430	4,804
October 01, 2025	431	439.75	439.75	444	418.65	6,629
September 30, 2025	430	412.8	412.8	434.1	405.1	12,032
September 29, 2025	442.45	435.05	435.05	448.8	430.05	4,594
September 26, 2025	487.95	444.45	444.45	487.95	435.25	8,339
September 25, 2025	475.45	461.75	461.75	475.45	458	2,158
September 24, 2025	479.5	474.1	474.1	480	468.6	5,291
September 23, 2025	482.1	478	478	482.4	472.8	2,207
September 22, 2025	426.5	480.5	480.5	486.2	426.5	6,258
September 19, 2025	488	473.55	473.55	488	466.6	6,456
September 18, 2025	491.7	479.2	479.2	506	475.05	9,918
September 17, 2025	502	491.7	491.7	517	484	8,193
September 16, 2025	527.15	508.05	508.05	529.95	500.6	15,950
September 15, 2025	525	520.6	520.6	527.9	515.8	46,932
September 12, 2025	520	525.8	525.8	530	496.6	17,206
September 11, 2025	495.1	512.95	512.95	530	494.35	36,637
September 10, 2025	486.9	498.05	498.05	501.85	478.1	7,856
September 09, 2025	488.6	496.15	496.15	498	476	13,577
September 08, 2025	487.8	479.65	479.65	499.8	460	33,028
September 05, 2025	494	469.1	469.1	496.05	453.65	23,524
September 04, 2025	498	480.5	480.5	498	470	18,090
September 03, 2025	500	488.6	488.6	501.25	485	10,553
September 02, 2025	497	489.5	489.5	504.65	480	20,723
September 01, 2025	469.7	496.15	496.15	507.15	462.95	61,652
August 29, 2025	452	461.05	461.05	469.8	450.7	25,528
August 28, 2025	440	450.65	450.65	469.5	436.7	34,461
August 26, 2025	427.55	449.75	449.75	468.05	415.7	15,611
August 25, 2025	439.35	440.1	440.1	443	428.15	24,507
August 22, 2025	445	433	433	445	421	4,813
August 21, 2025	445	440.1	440.1	445	435	24,072
August 20, 2025	442.05	441.95	441.95	445	435	39,694
August 19, 2025	430.2	439.95	439.95	441.65	429.7	35,074
August 18, 2025	445	437.65	437.65	445	432	13,501
August 14, 2025	436.75	441.05	441.05	445.15	435	11,068
August 13, 2025	427.8	435.3	435.3	440	427.8	5,445
August 12, 2025	420.3	428.75	428.75	434	420.3	7,911
August 11, 2025	405.5	423.55	423.55	429.95	405.5	12,572
August 08, 2025	407.8	418.45	418.45	420	407	7,977
August 07, 2025	414.8	408.85	408.85	414.8	400.6	4,245
August 06, 2025	407.65	406.65	406.65	408.85	396.05	1,970
August 05, 2025	408.95	404.85	404.85	414	402.4	885
August 04, 2025	419	402.1	402.1	419	399.05	2,254
August 01, 2025	401.2	409.75	409.75	412	401.2	2,772
July 31, 2025	423.45	412.1	412.1	423.45	397.05	3,402
July 30, 2025	415	416.85	416.85	422	414.55	3,301
July 29, 2025	404.5	413.35	413.35	419.9	403.6	2,058
July 28, 2025	409.3	401.65	401.65	409.3	400.15	1,965
July 25, 2025	418	404.3	404.3	419.4	400.45	1,193
July 24, 2025	411.5	416.85	416.85	430.9	391.35	6,012

STEL Holdings Limited (STEL.NS) NSE