STLNETWORK Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 22.26 | 22.90 | 23.12 | 22.19 | 555100 | -2.28% |
| 16 Dec 2025 | 22.78 | 22.95 | 23.38 | 22.25 | 555367 | -0.52% |
| 15 Dec 2025 | 22.90 | 22.50 | 23.10 | 22.11 | 790451 | 1.37% |
| 12 Dec 2025 | 22.59 | 22.30 | 22.85 | 22.06 | 1072364 | 1.99% |
| 11 Dec 2025 | 22.15 | 23.50 | 23.70 | 22.01 | 1568631 | -2.94% |
| 10 Dec 2025 | 22.82 | 21.72 | 24.50 | 21.61 | 10046242 | 6.19% |
| 09 Dec 2025 | 21.49 | 21.67 | 21.96 | 21.35 | 1616546 | -1.38% |
| 08 Dec 2025 | 21.79 | 22.40 | 22.40 | 21.68 | 559831 | -1.22% |
| 05 Dec 2025 | 22.06 | 22.05 | 22.34 | 21.84 | 940934 | -0.94% |
| 04 Dec 2025 | 22.27 | 22.66 | 22.98 | 22.17 | 759302 | -1.76% |
| 03 Dec 2025 | 22.67 | 22.74 | 22.98 | 22.56 | 763790 | -0.18% |
| 02 Dec 2025 | 22.71 | 23.06 | 23.29 | 22.67 | 701466 | -1.52% |
| 01 Dec 2025 | 23.06 | 23.45 | 23.54 | 22.97 | 954678 | -1.41% |
| 28 Nov 2025 | 23.39 | 23.13 | 23.62 | 22.99 | 680283 | 1.61% |
| 27 Nov 2025 | 23.02 | 23.45 | 23.45 | 22.98 | 1087891 | -0.95% |
| 26 Nov 2025 | 23.24 | 23.02 | 23.47 | 22.95 | 2064982 | 0.56% |
| 25 Nov 2025 | 23.11 | 23.09 | 23.50 | 22.94 | 844356 | 0.04% |
| 24 Nov 2025 | 23.10 | 24.00 | 24.00 | 23.10 | 1006452 | -2.70% |
| 21 Nov 2025 | 23.74 | 24.00 | 24.14 | 23.69 | 588566 | -1.17% |
| 20 Nov 2025 | 24.02 | 23.95 | 24.54 | 23.92 | 787095 | 0.38% |
| 19 Nov 2025 | 23.93 | 24.49 | 24.50 | 23.84 | 685897 | -2.29% |
| 18 Nov 2025 | 24.49 | 24.57 | 24.69 | 23.65 | 1208319 | -0.37% |
| 17 Nov 2025 | 24.58 | 23.53 | 24.80 | 23.51 | 1801149 | 4.46% |
| 14 Nov 2025 | 23.53 | 23.55 | 23.79 | 23.39 | 803817 | 0.00% |
| 13 Nov 2025 | 23.53 | 23.80 | 24.12 | 23.46 | 2049529 | -0.68% |
| 12 Nov 2025 | 23.69 | 23.40 | 23.99 | 23.31 | 1194348 | 1.63% |
| 11 Nov 2025 | 23.31 | 23.54 | 23.68 | 23.24 | 1653858 | -0.98% |
| 10 Nov 2025 | 23.54 | 24.40 | 25.59 | 23.38 | 7474829 | -10.39% |
| 07 Nov 2025 | 26.27 | 26.19 | 26.69 | 25.95 | 1158571 | 0.65% |
| 06 Nov 2025 | 26.10 | 26.67 | 26.67 | 26.05 | 1097370 | -1.84% |
| 04 Nov 2025 | 26.59 | 26.69 | 26.88 | 26.39 | 875052 | -0.41% |
| 03 Nov 2025 | 26.70 | 26.25 | 26.88 | 26.14 | 1295615 | 1.75% |
| 31 Oct 2025 | 26.24 | 26.29 | 26.42 | 26.17 | 990706 | -0.19% |
| 30 Oct 2025 | 26.29 | 26.27 | 26.72 | 26.10 | 1302314 | 0.08% |
| 29 Oct 2025 | 26.27 | 26.39 | 26.54 | 26.18 | 2854218 | -0.19% |
| 28 Oct 2025 | 26.32 | 26.69 | 27.25 | 26.21 | 2755085 | -1.28% |
| 27 Oct 2025 | 26.66 | 27.04 | 27.24 | 26.54 | 2049100 | -1.11% |
| 24 Oct 2025 | 26.96 | 27.20 | 27.36 | 26.86 | 1510785 | -0.96% |
| 23 Oct 2025 | 27.22 | 27.95 | 27.95 | 27.14 | 1408161 | -2.12% |
| 21 Oct 2025 | 27.81 | 27.20 | 27.90 | 27.14 | 655364 | 3.00% |
| 20 Oct 2025 | 27.00 | 27.08 | 27.45 | 26.69 | 2420671 | 0.37% |
| 17 Oct 2025 | 26.90 | 27.81 | 28.20 | 26.82 | 2673471 | -3.86% |
| 16 Oct 2025 | 27.98 | 28.04 | 28.59 | 27.79 | 1552805 | 0.25% |
| 15 Oct 2025 | 27.91 | 28.07 | 28.20 | 27.57 | 2283303 | -0.25% |
| 14 Oct 2025 | 27.98 | 28.15 | 28.86 | 27.80 | 3115612 | -0.50% |
| 13 Oct 2025 | 28.12 | 28.50 | 28.85 | 28.04 | 2332673 | -1.99% |
| 10 Oct 2025 | 28.69 | 29.07 | 29.29 | 28.51 | 3266243 | -1.71% |
| 09 Oct 2025 | 29.19 | 30.09 | 30.36 | 29.09 | 3364006 | -2.47% |
| 08 Oct 2025 | 29.93 | 29.04 | 30.99 | 28.98 | 7219293 | 3.49% |
| 07 Oct 2025 | 28.92 | 28.84 | 29.69 | 28.62 | 3426007 | 0.87% |
| 06 Oct 2025 | 28.67 | 29.40 | 29.80 | 28.48 | 3202946 | -2.48% |
| 03 Oct 2025 | 29.40 | 30.09 | 30.29 | 29.04 | 4212181 | -1.57% |
| 01 Oct 2025 | 29.87 | 29.69 | 31.10 | 29.51 | 5963285 | 0.91% |
| 30 Sep 2025 | 29.60 | 29.95 | 30.50 | 29.40 | 3410399 | -1.04% |
| 29 Sep 2025 | 29.91 | 30.00 | 30.87 | 29.54 | 4013112 | -0.63% |
| 26 Sep 2025 | 30.10 | 31.60 | 31.60 | 29.68 | 5545234 | -4.96% |
| 25 Sep 2025 | 31.67 | 33.15 | 33.20 | 31.15 | 5746881 | -4.15% |
| 24 Sep 2025 | 33.04 | 30.84 | 33.95 | 30.41 | 11350484 | 8.19% |
| 23 Sep 2025 | 30.54 | 29.38 | 31.84 | 28.59 | 12964926 | 4.84% |
| 22 Sep 2025 | 29.13 | 28.18 | 30.25 | 28.15 | 10474659 | -0.68% |
| 19 Sep 2025 | 29.33 | 31.90 | 35.40 | 28.56 | 43510611 | -3.23% |
| 18 Sep 2025 | 30.31 | 27.55 | 30.31 | 27.55 | 17465022 | 19.99% |
| 17 Sep 2025 | 25.26 | 24.06 | 25.26 | 24.06 | 8947662 | 4.99% |
| 16 Sep 2025 | 24.06 | 24.06 | 24.06 | 23.65 | 9181525 | 4.97% |
| 15 Sep 2025 | 22.92 | 22.01 | 22.92 | 21.47 | 2937235 | 4.99% |
| 12 Sep 2025 | 21.83 | 21.73 | 22.00 | 21.51 | 1545880 | 0.46% |
| 11 Sep 2025 | 21.73 | 22.50 | 22.60 | 21.40 | 1642110 | -3.55% |
| 10 Sep 2025 | 22.53 | 23.70 | 24.22 | 22.25 | 3087396 | -2.38% |
| 09 Sep 2025 | 23.08 | 23.08 | 23.08 | 22.60 | 4107902 | 4.96% |
| 08 Sep 2025 | 21.99 | 21.00 | 21.99 | 20.80 | 3408014 | 4.96% |
| 05 Sep 2025 | 20.95 | 20.66 | 22.79 | 20.66 | 4706440 | -3.68% |
