S and T Corporation Limited (STCORP.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27.20 | 27.31 | 26.36 | 26.67 | 26.67 | 2,332 |
| 25 Apr 2024 | 27.00 | 27.10 | 26.50 | 26.75 | 26.75 | 5,093 |
| 24 Apr 2024 | 26.85 | 27.29 | 26.45 | 26.51 | 26.51 | 4,942 |
| 23 Apr 2024 | 28.20 | 28.20 | 26.00 | 26.63 | 26.63 | 22,901 |
| 22 Apr 2024 | 26.00 | 27.70 | 26.00 | 27.07 | 27.07 | 2,161 |
| 19 Apr 2024 | 28.27 | 28.27 | 25.80 | 26.48 | 26.48 | 13,122 |
| 18 Apr 2024 | 28.63 | 29.20 | 27.10 | 27.72 | 27.72 | 23,119 |
| 16 Apr 2024 | 29.40 | 29.40 | 27.67 | 28.63 | 28.63 | 22,856 |
| 15 Apr 2024 | 27.50 | 30.50 | 27.50 | 28.47 | 28.47 | 9,172 |
| 12 Apr 2024 | 30.25 | 30.25 | 28.16 | 29.00 | 29.00 | 23,887 |
| 10 Apr 2024 | 31.40 | 31.40 | 29.55 | 29.55 | 29.55 | 5,807 |
| 09 Apr 2024 | 30.03 | 31.15 | 28.78 | 30.03 | 30.03 | 11,034 |
| 08 Apr 2024 | 30.99 | 30.99 | 28.17 | 30.03 | 30.03 | 11,185 |
| 05 Apr 2024 | 30.00 | 30.00 | 27.20 | 29.01 | 29.01 | 30,196 |
| 04 Apr 2024 | 27.45 | 27.90 | 26.60 | 27.39 | 27.39 | 17,326 |
| 03 Apr 2024 | 26.90 | 27.87 | 26.30 | 27.33 | 27.33 | 21,058 |
| 02 Apr 2024 | 27.00 | 27.40 | 26.06 | 26.97 | 26.97 | 6,879 |
| 01 Apr 2024 | 25.46 | 26.73 | 24.95 | 26.61 | 26.61 | 14,195 |
| 28 Mar 2024 | 25.61 | 26.78 | 25.46 | 25.46 | 25.46 | 33,957 |
| 27 Mar 2024 | 28.00 | 28.44 | 26.79 | 26.79 | 26.79 | 30,672 |
| 26 Mar 2024 | 28.74 | 29.43 | 27.00 | 28.20 | 28.20 | 27,541 |
| 22 Mar 2024 | 27.56 | 28.29 | 25.80 | 28.18 | 28.18 | 13,245 |
| 21 Mar 2024 | 28.42 | 28.42 | 27.02 | 27.02 | 27.02 | 25,030 |
| 20 Mar 2024 | 31.30 | 31.30 | 28.44 | 28.44 | 28.44 | 33,450 |
| 19 Mar 2024 | 30.65 | 30.71 | 28.55 | 29.93 | 29.93 | 14,347 |
| 18 Mar 2024 | 28.40 | 29.25 | 27.11 | 29.25 | 29.25 | 10,523 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 30.74 | 30.74 | 28.84 | 28.92 | 28.92 | 25,778 |
| 13 Mar 2024 | 32.70 | 32.70 | 30.35 | 30.35 | 30.35 | 14,400 |
| 12 Mar 2024 | 31.10 | 32.50 | 31.10 | 31.94 | 31.94 | 5,907 |
| 11 Mar 2024 | 32.50 | 32.98 | 31.02 | 32.13 | 32.13 | 13,980 |
| 07 Mar 2024 | 30.00 | 31.73 | 29.62 | 31.68 | 31.68 | 39,273 |
| 06 Mar 2024 | 31.57 | 32.00 | 30.30 | 30.38 | 30.38 | 25,804 |
| 05 Mar 2024 | 33.23 | 33.69 | 31.57 | 31.80 | 31.80 | 71,290 |
| 04 Mar 2024 | 33.80 | 34.40 | 33.00 | 33.23 | 33.23 | 17,827 |
| 01 Mar 2024 | 33.00 | 33.89 | 31.77 | 33.54 | 33.54 | 49,457 |
| 29 Feb 2024 | 34.99 | 34.99 | 33.25 | 33.25 | 33.25 | 87,837 |
| 28 Feb 2024 | 32.51 | 35.49 | 32.51 | 34.99 | 34.99 | 31,367 |
| 27 Feb 2024 | 35.29 | 35.97 | 34.22 | 34.22 | 34.22 | 50,108 |
| 26 Feb 2024 | 37.87 | 37.87 | 36.00 | 36.02 | 36.02 | 18,068 |
| 23 Feb 2024 | 37.57 | 38.96 | 36.45 | 36.80 | 36.80 | 25,379 |
| 22 Feb 2024 | 41.00 | 41.00 | 37.33 | 38.34 | 38.34 | 39,815 |
| 21 Feb 2024 | 39.15 | 40.29 | 37.51 | 39.29 | 39.29 | 35,226 |
| 20 Feb 2024 | 38.34 | 38.94 | 35.67 | 38.38 | 38.38 | 43,990 |
| 19 Feb 2024 | 39.70 | 39.70 | 37.08 | 37.09 | 37.09 | 22,822 |
| 16 Feb 2024 | 40.99 | 40.99 | 39.03 | 39.03 | 39.03 | 18,376 |
| 15 Feb 2024 | 44.97 | 44.97 | 40.86 | 41.08 | 41.08 | 44,491 |
| 14 Feb 2024 | 45.34 | 45.34 | 41.04 | 43.01 | 43.01 | 356,360 |
| 13 Feb 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 26,717 |
| 12 Feb 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 45,297 |
| 09 Feb 2024 | 39.19 | 39.19 | 38.33 | 39.19 | 39.19 | 188,766 |
| 08 Feb 2024 | 36.50 | 37.52 | 35.06 | 37.33 | 37.33 | 86,061 |
| 07 Feb 2024 | 34.73 | 35.75 | 33.25 | 35.74 | 35.74 | 50,826 |
| 06 Feb 2024 | 35.67 | 35.67 | 33.74 | 34.05 | 34.05 | 26,957 |
| 05 Feb 2024 | 36.86 | 37.10 | 35.05 | 35.26 | 35.26 | 22,267 |
| 02 Feb 2024 | 38.97 | 38.97 | 35.95 | 36.86 | 36.86 | 48,071 |
| 01 Feb 2024 | 38.89 | 38.89 | 36.83 | 37.84 | 37.84 | 37,575 |
| 31 Jan 2024 | 39.87 | 39.87 | 37.51 | 38.76 | 38.76 | 104,942 |
| 30 Jan 2024 | 37.99 | 39.32 | 36.01 | 38.94 | 38.94 | 93,846 |
| 29 Jan 2024 | 36.89 | 37.83 | 35.03 | 37.46 | 37.46 | 133,811 |
| 25 Jan 2024 | 36.40 | 36.40 | 33.95 | 36.03 | 36.03 | 39,527 |
| 24 Jan 2024 | 36.40 | 36.40 | 34.20 | 35.69 | 35.69 | 14,857 |
| 23 Jan 2024 | 34.10 | 36.65 | 34.10 | 34.97 | 34.97 | 23,337 |
| 19 Jan 2024 | 35.00 | 36.00 | 34.01 | 35.19 | 35.19 | 18,963 |
| 18 Jan 2024 | 35.70 | 35.70 | 33.75 | 35.00 | 35.00 | 11,740 |
| 17 Jan 2024 | 35.68 | 35.68 | 34.21 | 35.06 | 35.06 | 114,048 |
| 16 Jan 2024 | 36.80 | 36.97 | 34.95 | 34.98 | 34.98 | 26,094 |
| 15 Jan 2024 | 37.06 | 38.80 | 36.32 | 36.78 | 36.78 | 126,691 |
| 12 Jan 2024 | 36.25 | 38.50 | 36.02 | 38.05 | 38.05 | 105,503 |
| 11 Jan 2024 | 38.20 | 38.20 | 35.20 | 37.43 | 37.43 | 167,156 |
| 10 Jan 2024 | 35.72 | 36.77 | 34.01 | 36.65 | 36.65 | 230,999 |
| 09 Jan 2024 | 34.48 | 36.20 | 33.80 | 35.02 | 35.02 | 160,588 |
| 08 Jan 2024 | 33.20 | 34.83 | 33.20 | 34.48 | 34.48 | 75,287 |
| 05 Jan 2024 | 34.18 | 34.84 | 32.80 | 33.18 | 33.18 | 35,262 |
| 04 Jan 2024 | 34.06 | 35.73 | 34.00 | 34.18 | 34.18 | 23,796 |
| 03 Jan 2024 | 36.50 | 36.50 | 34.53 | 34.76 | 34.76 | 16,839 |
| 02 Jan 2024 | 33.13 | 35.50 | 32.50 | 35.02 | 35.02 | 231,163 |
| 01 Jan 2024 | 33.32 | 34.40 | 33.32 | 33.81 | 33.81 | 98,624 |
| 29 Dec 2023 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 8,166 |
| 28 Dec 2023 | 37.85 | 37.85 | 36.91 | 36.91 | 36.91 | 29,252 |
| 27 Dec 2023 | 40.89 | 40.89 | 38.85 | 38.85 | 38.85 | 136,034 |
| 26 Dec 2023 | 42.50 | 42.50 | 38.73 | 40.89 | 40.89 | 79,841 |
| 22 Dec 2023 | 39.29 | 41.19 | 38.60 | 40.76 | 40.76 | 182,579 |
| 21 Dec 2023 | 37.43 | 39.30 | 36.02 | 39.29 | 39.29 | 296,682 |
| 20 Dec 2023 | 35.66 | 37.44 | 34.61 | 37.43 | 37.43 | 296,659 |
| 19 Dec 2023 | 36.40 | 36.40 | 34.80 | 35.66 | 35.66 | 12,594 |
| 18 Dec 2023 | 34.25 | 36.44 | 33.03 | 35.73 | 35.73 | 118,415 |
| 15 Dec 2023 | 33.14 | 34.76 | 32.10 | 34.76 | 34.76 | 135,837 |
| 14 Dec 2023 | 34.99 | 34.99 | 32.97 | 33.11 | 33.11 | 29,895 |
| 13 Dec 2023 | 33.83 | 35.91 | 33.78 | 34.70 | 34.70 | 30,034 |
| 12 Dec 2023 | 38.00 | 38.00 | 35.43 | 35.55 | 35.55 | 33,143 |
| 11 Dec 2023 | 39.24 | 39.24 | 36.03 | 37.29 | 37.29 | 31,755 |
| 08 Dec 2023 | 34.02 | 37.60 | 34.02 | 37.50 | 37.50 | 138,146 |
| 07 Dec 2023 | 36.60 | 36.80 | 35.81 | 35.81 | 35.81 | 17,514 |
| 06 Dec 2023 | 38.01 | 38.88 | 37.69 | 37.69 | 37.69 | 27,498 |
| 05 Dec 2023 | 39.01 | 40.00 | 37.64 | 39.67 | 39.67 | 81,804 |
| 04 Dec 2023 | 40.00 | 41.40 | 38.31 | 39.62 | 39.62 | 88,023 |
| 01 Dec 2023 | 38.00 | 39.95 | 37.41 | 39.43 | 39.43 | 130,662 |
| 30 Nov 2023 | 39.22 | 39.22 | 37.36 | 38.49 | 38.49 | 65,841 |
| 29 Nov 2023 | 37.40 | 38.17 | 35.00 | 37.36 | 37.36 | 217,488 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.