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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	404.75	410.4	410.4	411.5	404.75	983
July 22, 2025	413.75	403.2	403.2	414.15	402.5	3,452
July 21, 2025	413.35	410.5	410.5	413.9	406.9	2,751
July 18, 2025	400	406.85	406.85	418.6	400	3,382
July 17, 2025	414.6	405.65	405.65	414.6	405	2,530
July 16, 2025	402	413.65	413.65	417.65	402	1,495
July 15, 2025	413.4	408.2	408.2	418.25	392.1	2,260
July 14, 2025	416.8	411.5	411.5	419.9	409.1	7,335
July 11, 2025	418.3	415.4	415.4	418.85	409.1	1,506
July 10, 2025	420.75	415.65	415.65	426.7	412.6	919
July 09, 2025	426.4	416.45	416.45	426.4	415.15	1,102
July 08, 2025	407.85	423.15	423.15	424.9	406.15	5,115
July 07, 2025	419.6	409.1	409.1	420	405.2	1,199
July 04, 2025	410	412.2	412.2	417.95	407	921
July 03, 2025	410.2	412.8	412.8	416	410.2	1,337
July 02, 2025	404.1	410.2	410.2	428.95	404.1	4,635
July 01, 2025	414.7	408.55	408.55	416.9	405	664
June 30, 2025	410	413.8	413.8	423.95	402.05	4,235
June 27, 2025	404.15	419.95	419.95	424.95	404.15	6,063
June 26, 2025	414	412.45	412.45	427.35	405	4,175
June 25, 2025	410.2	417.65	417.65	421.95	409.95	12,071
June 24, 2025	402.85	411.65	411.65	413.2	402.85	1,800
June 23, 2025	398.3	399.5	399.5	405.4	394.6	1,811
June 20, 2025	407	408.95	408.95	411	400	850
June 19, 2025	408.25	402.35	402.35	411.95	400	518
June 18, 2025	410.95	409	409	417.4	399.9	1,243
June 17, 2025	414.95	410.95	410.95	419.95	403.4	1,598
June 16, 2025	416	412.1	412.1	417	400.85	5,134
June 13, 2025	421.35	421.95	421.95	434.75	421.3	982
June 12, 2025	447.85	428.45	428.45	447.85	421.3	1,753
June 11, 2025	440	428.05	428.05	440	425	3,918
June 10, 2025	449.8	436.6	436.6	449.8	426.15	2,853
June 09, 2025	425	432.85	432.85	445	425	2,300
June 06, 2025	428	436.65	436.65	437.4	417.95	4,025
June 05, 2025	417.1	416.6	416.6	427	411	2,371
June 04, 2025	421.75	417.1	417.1	428	415.3	1,570
June 03, 2025	424.75	421.75	421.75	424.75	410	1,901
June 02, 2025	426.25	412.9	412.9	430.1	410	3,338
May 30, 2025	424	426.25	426.25	430.8	416.7	630
May 29, 2025	423.55	423.75	423.75	435.75	423.55	1,018
May 28, 2025	430.05	426.95	426.95	435	425	920
May 27, 2025	424	430	430	438.95	424	1,078
May 26, 2025	440	431.05	431.05	440	418.85	805

STEL Holdings Limited (STEL.NS) NSE