UK markets closed

STL Global Limited (SGL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
14.61-0.10 (-0.68%)
At close: 03:28PM IST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202414.5014.7914.5014.6114.612,255
09 May 202415.2715.2714.5514.7114.71751
08 May 202415.0215.3814.6914.9514.9519,242
07 May 202415.7315.7315.1215.4015.401,824
06 May 202415.6015.6015.5415.5515.551,108
03 May 202415.6016.1315.5015.7715.771,988
02 May 202416.0016.0015.7115.9115.911,522
30 Apr 202415.8515.9815.6615.6915.692,136
29 Apr 202415.3116.7515.3115.7815.7823,747
26 Apr 202416.6216.6215.7515.9415.9417,664
25 Apr 202416.0016.6415.8116.0116.014,391
24 Apr 202416.7716.7716.1616.2316.232,885
23 Apr 202416.9017.1416.1416.4416.4418,620
22 Apr 202416.3516.3515.8016.0616.062,809
19 Apr 202416.6016.6015.4515.5415.5428,806
18 Apr 202416.3016.5016.0216.3316.3320,468
16 Apr 202415.0515.9515.0515.5115.515,274
15 Apr 202416.7916.7915.2615.3015.3014,742
12 Apr 202415.9016.8915.3516.1416.1431,674
10 Apr 202415.7015.7015.1015.4915.495,743
09 Apr 202415.9015.9015.0515.5115.514,643
08 Apr 202415.3015.9915.3015.3915.397,175
05 Apr 202416.7916.7915.4915.7315.736,160
04 Apr 202416.2216.9415.4015.8515.8530,082
03 Apr 202416.3516.6915.7016.3716.374,245
02 Apr 202414.7716.1014.7715.7115.7124,641
01 Apr 202414.4715.4414.4715.0715.071,997
28 Mar 202414.9915.9114.4414.7714.7728,138
27 Mar 202414.8315.1314.1014.6314.638,673
26 Mar 202415.8016.0014.7015.1315.1335,050
22 Mar 202416.4616.4614.7214.8414.844,726
21 Mar 202415.5816.0014.6114.9714.9714,708
20 Mar 202415.5415.6914.7214.9914.994,546
19 Mar 202415.3915.6314.4614.8514.853,478
18 Mar 202415.2315.6315.1015.3915.392,487
15 Mar 202414.6614.9414.0014.9314.9346,431
14 Mar 202413.4814.7413.4814.3714.371,649
13 Mar 202415.9016.6113.6413.7613.7617,212
12 Mar 202415.9016.1814.6815.1415.148,698
11 Mar 202417.8517.8516.2216.2916.2921,917
07 Mar 202417.5917.6017.1317.3517.35476
06 Mar 202417.9017.9017.0117.0217.025,827
05 Mar 202418.9018.9017.1617.2817.2831,058
04 Mar 202417.9018.6317.4718.5918.597,249
01 Mar 202417.7017.7016.5017.4317.431,667
29 Feb 202416.9417.2316.9417.0517.055,978
28 Feb 202417.9917.9917.0617.1717.1727,266
27 Feb 202418.5018.5017.5517.5617.5610,875
26 Feb 202418.2518.3717.5217.9617.969,643
23 Feb 202417.8918.3417.5817.8917.898,107
22 Feb 202418.5918.5917.2517.5417.5428,602
21 Feb 202418.4818.4918.1218.2418.2410,297
20 Feb 202418.1318.5517.6218.0118.0126,706
19 Feb 202417.4918.4717.4918.2018.2023,308
16 Feb 202416.4117.6816.4117.4817.483,030
15 Feb 202417.6218.1917.2017.5417.54451
14 Feb 202417.4218.2017.1617.4717.4713,472
13 Feb 202418.0518.1417.6717.7817.783,046
12 Feb 202417.8618.3617.8018.0418.045,436
09 Feb 202418.6018.6016.6917.5117.517,643
08 Feb 202418.8019.0217.8017.8317.837,430
07 Feb 202418.0018.2017.8518.0718.071,902
06 Feb 202418.1118.4817.9517.9817.982,638
05 Feb 202419.3919.3918.1818.2218.2215,608
02 Feb 202419.2119.2318.6019.0119.013,772
01 Feb 202419.1819.2818.7518.8318.833,639
31 Jan 202418.3319.2918.3019.1219.128,551
30 Jan 202418.9418.9918.1018.7618.7616,113
29 Jan 202419.7019.7017.9518.3718.3728,258
25 Jan 202416.9518.4516.7818.4318.4340,649
24 Jan 202416.8316.8316.0516.7816.789,253
23 Jan 202417.1317.1316.5216.5616.5611,652
19 Jan 202417.0017.6817.0017.5717.5726,297
18 Jan 2024------
17 Jan 202417.0617.8317.0517.2117.219,715
16 Jan 202417.6017.8017.4317.5517.553,272
15 Jan 202418.9118.9117.6117.8417.8410,768
12 Jan 202419.1019.1018.5118.5418.548,029
11 Jan 202419.1019.5518.8018.8118.818,862
10 Jan 202419.0919.9018.8019.3419.3412,975
09 Jan 202421.1021.5018.8619.0419.04102,630
08 Jan 202419.7119.7419.7019.7419.74110,115
05 Jan 202416.8518.1716.1417.9517.95131,269
04 Jan 202416.3016.5815.9316.5216.5214,562
03 Jan 202415.9916.4915.9416.0516.053,825
02 Jan 202416.0216.6115.4615.7915.7915,376
01 Jan 202416.3816.9016.2116.2816.289,738
29 Dec 202315.8016.0015.7515.7515.755,101
28 Dec 202315.8016.4915.8015.8015.804,679
27 Dec 202316.0416.5415.6516.0016.003,672
26 Dec 202315.5516.0615.0016.0516.0530,382
22 Dec 202315.3915.4415.3015.3015.30805
21 Dec 202314.5115.3514.5114.7714.771,964
20 Dec 202315.1815.8414.5514.7114.714,292
19 Dec 202315.8015.8015.1215.1815.182,529
18 Dec 202315.9915.9915.0015.1515.1512,158
15 Dec 202315.4016.2715.4015.4515.459,172
14 Dec 202316.0016.0015.4515.5015.50679
13 Dec 202315.8915.8915.8515.8515.85332
12 Dec 202315.9015.9015.0215.1615.163,441
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...