Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

STL Global Limited (SGL.NS)

Compare
12.43
+0.64
+(5.43%)
As of 1:43:05 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202511.5512.4911.5512.4312.437,222
Apr 9, 202511.8512.1611.2011.7911.794,597
Apr 8, 202511.3712.1611.3711.5911.5911,041
Apr 7, 202511.9911.9910.0411.1611.169,388
Apr 4, 202512.9612.9611.6712.0612.0625,112
Apr 3, 202511.6512.5511.0312.4712.4729,896
Apr 2, 202511.1912.6011.1911.6711.6714,338
Apr 1, 202510.5711.6210.5711.4711.4731,811
Mar 28, 202510.9011.4010.5010.5710.5728,986
Mar 27, 202511.3511.4010.5710.9010.9018,006
Mar 26, 202511.4011.4010.9010.9610.9613,401
Mar 25, 202511.3611.6611.0211.2811.2815,874
Mar 24, 202511.8011.8010.9511.3611.3622,662
Mar 21, 202511.0011.7611.0011.4911.4927,259
Mar 20, 202511.2011.5911.0511.2011.2021,849
Mar 19, 202511.1211.3010.5010.7710.7727,246
Mar 18, 202511.1811.1811.1811.1811.18-
Mar 17, 202512.9712.9711.0311.1811.1872,240
Mar 13, 202511.8612.8911.7212.2612.2611,103
Mar 12, 202511.3012.9611.3012.1612.168,226
Mar 11, 202512.8513.5711.8612.2112.2156,310
Mar 10, 202513.6614.2912.7012.9112.9128,224
Mar 7, 202514.7114.7113.5413.6613.6618,435
Mar 6, 202513.5013.8012.6013.7613.7626,740
Mar 5, 202512.4612.9812.3412.6712.6714,369
Mar 4, 202511.4912.5011.4912.2112.217,556
Mar 3, 202512.1612.9911.3111.4511.4518,064
Feb 28, 202512.8812.8812.0112.1612.169,893
Feb 27, 202513.4213.4212.7612.8812.8811,022
Feb 25, 202513.9213.9213.2513.4213.425,824
Feb 24, 202513.1113.9513.1013.3913.392,734
Feb 21, 202514.8814.8813.3113.4513.4521,816
Feb 20, 202513.4114.3812.6914.3514.3538,956
Feb 19, 202513.4813.8812.8013.0813.0815,666
Feb 18, 202514.2015.1013.0513.4813.4833,241
Feb 17, 202514.5014.9014.0014.3614.368,776
Feb 14, 202514.3515.1913.8814.5014.5011,220
Feb 13, 202514.9014.9514.2614.3514.352,858
Feb 12, 202514.6215.2913.8114.2114.2119,370
Feb 11, 202515.9916.7014.1614.6214.6240,944
Feb 10, 202515.5215.9414.5115.4015.4011,598
Feb 7, 202515.5116.2515.5115.7615.764,613
Feb 6, 202516.0216.5715.5315.8615.867,181
Feb 5, 202515.3616.3815.3616.2716.2718,261
Feb 4, 202516.0216.7815.0115.2815.2835,810
Feb 3, 202515.5116.4815.5116.2616.265,119
Feb 1, 202516.4916.9516.0016.1316.137,652
Jan 31, 202516.4916.8715.8816.0416.0411,577
Jan 30, 202516.1016.6815.5115.9315.9314,906
Jan 29, 202517.2217.2215.2015.7515.759,288
Jan 28, 202516.9216.9215.3015.6615.6620,422
Jan 27, 202516.6116.6115.6816.1216.1210,280
Jan 24, 202517.4317.4316.0116.6416.649,080
Jan 23, 202516.4717.4816.0017.0317.0333,788
Jan 22, 202517.4417.4415.5116.0716.0720,107
Jan 21, 202517.5018.0016.6716.8216.8214,267
Jan 20, 202516.9817.5016.4017.1517.1520,531
Jan 17, 202517.4617.5915.7616.2916.2934,238
Jan 16, 202517.0217.4916.7116.9816.9814,879
Jan 15, 202516.9817.3915.8217.0217.0218,469
Jan 14, 202515.4716.5615.4716.2516.2520,932
Jan 13, 202516.3116.3114.6315.0615.0623,143
Jan 10, 202517.2017.3415.5615.9915.9935,979
Jan 9, 202517.9717.9717.1717.2017.2012,625
Jan 8, 202517.5218.9117.0617.4717.4721,127
Jan 7, 202517.2517.9817.0117.3117.3123,181
Jan 6, 202518.1418.7416.6417.2517.2528,428
Jan 3, 202518.7518.9818.1218.1418.1412,006
Jan 2, 202518.9719.3018.2418.3818.3830,199
Jan 1, 202518.2920.0017.8218.3718.3740,540
Dec 31, 202417.2218.6217.1718.2918.2928,691
Dec 30, 202417.8517.8517.2817.6717.6715,417
Dec 27, 202417.8518.5017.5617.8617.8628,249
Dec 26, 202417.0118.5416.9717.8517.8524,597
Dec 24, 202417.8517.9216.8317.0717.0724,675
Dec 23, 202418.9818.9817.5117.5717.5735,310
Dec 20, 202419.2220.1517.6818.1018.1054,892
Dec 19, 202418.4020.0017.6919.2219.2243,858
Dec 18, 202419.9819.9818.4018.6318.6332,012
Dec 17, 202420.3520.8919.2719.6119.6177,576
Dec 16, 202418.7920.5018.5120.3520.35112,537
Dec 13, 202418.9019.5018.0018.8018.8046,960
Dec 12, 202417.5919.1517.3518.5418.5491,186
Dec 11, 202417.4817.9917.0217.5917.5911,128
Dec 10, 202417.3817.3816.8017.0617.067,158
Dec 9, 202417.8018.2016.6617.0517.0549,670
Dec 6, 202417.9817.9817.0317.7017.7013,273
Dec 5, 202417.2918.3916.6217.7317.7368,415
Dec 4, 202417.6317.6316.9017.0317.0322,293
Dec 3, 202417.6518.5016.6216.9316.93104,988
Dec 2, 202415.7617.6515.7617.6517.65164,326
Nov 29, 202415.5016.0715.2216.0516.0513,829
Nov 28, 202415.4815.4815.1015.3115.3111,736
Nov 27, 202415.1915.4414.8615.1215.129,355
Nov 26, 202415.7515.7514.9015.1915.197,010
Nov 25, 202415.2115.5414.5115.2615.2613,028
Nov 22, 202415.0215.8414.6615.2115.215,059
Nov 21, 202415.7415.7414.7515.3015.305,735
Nov 19, 202415.5615.6615.0215.3215.326,702
Nov 18, 202415.1115.9614.9615.5615.568,632
Nov 14, 202415.5015.9915.0615.7015.7011,777
Nov 13, 202415.7916.2415.5015.5515.553,639
Nov 12, 202416.8916.8915.7015.8415.849,189
Nov 11, 202416.9516.9515.7116.5016.5018,977
Nov 8, 202416.6216.6316.0016.4916.495,536
Nov 7, 202415.9916.7715.9916.6316.6312,329
Nov 6, 202415.7016.4315.3215.9815.9828,032
Nov 5, 202416.2016.6915.8015.9915.9917,413
Nov 4, 202416.7416.7415.8016.0016.0015,525
Nov 1, 202416.2516.4615.8116.4416.445,449
Oct 31, 202415.1116.3415.1115.6815.6812,989
Oct 30, 202415.5216.4415.5015.5715.5713,163
Oct 29, 202416.4016.4715.5315.9715.974,733
Oct 28, 202414.3215.7114.3215.7015.7016,032
Oct 25, 202415.9715.9714.8414.9714.9737,105
Oct 24, 202416.0516.9815.6315.6315.6310,377
Oct 23, 202417.3117.3116.2516.4616.4631,236
Oct 22, 202417.6517.6517.0917.1117.1121,633
Oct 21, 202418.5518.8017.9717.9917.9939,806
Oct 18, 202418.7619.4117.6218.9218.9276,371
Oct 17, 202419.3519.3918.0118.4918.4910,946
Oct 16, 202418.7919.0018.4018.8818.889,103
Oct 15, 202419.4919.9518.5018.7918.7922,995
Oct 14, 202418.7119.2518.7019.2319.2330,892
Oct 11, 202418.1018.8218.0018.3418.3418,786
Oct 10, 202417.8017.9917.6017.9817.984,102
Oct 9, 202417.9718.0017.1517.6217.6217,485
Oct 8, 202417.4817.9416.5217.4117.4116,750
Oct 7, 202417.8517.9916.9517.2717.2735,521
Oct 4, 202418.4718.4817.2617.8517.8512,090
Oct 3, 202418.4718.4717.5218.1218.126,883
Oct 1, 202417.7018.5917.1018.0118.0131,051
Sep 30, 202418.1518.4817.0517.7317.7344,385
Sep 27, 202418.3818.4617.5517.9517.9535,182
Sep 26, 202418.9919.5018.0518.3818.3823,064
Sep 25, 202419.5019.9918.7018.9618.9634,223
Sep 24, 202419.4219.9719.4219.6519.6512,959
Sep 23, 202419.5219.8719.0119.4219.4221,288
Sep 20, 202419.5020.4719.0819.9619.9638,265
Sep 19, 202420.4520.4519.1820.0920.0915,637
Sep 18, 202420.5220.9519.5119.8119.8128,409
Sep 17, 202420.9421.4820.0020.4520.4526,401
Sep 16, 202422.8022.8020.9420.9420.9493,270
Sep 13, 202421.5022.8421.5022.0522.0520,809
Sep 12, 202422.0223.1921.5022.1722.1754,992
Sep 11, 202422.2922.5021.1522.2522.2536,078
Sep 10, 202422.2422.6120.5122.2022.2069,864
Sep 9, 202421.8521.9121.0221.5421.5449,929
Sep 6, 202420.1021.3020.1020.8720.8751,443
Sep 5, 202420.4420.7019.6420.3020.3020,163
Sep 4, 202420.5920.8519.5520.4520.4541,529
Sep 3, 202421.0221.0320.4520.5820.5831,773
Sep 2, 202421.9622.4520.8621.5221.5259,147
Aug 30, 202421.6322.7021.6321.9621.9653,379
Aug 29, 202422.7722.7722.7722.7722.7720,022
Aug 28, 202425.0025.7523.9723.9723.9749,096
Aug 27, 202425.3127.0025.2425.2425.2497,670
Aug 26, 202426.6727.3224.5026.5726.57589,108
Aug 23, 202425.1927.3024.0026.7026.705,025,551
Aug 22, 202420.3823.7519.7022.9622.961,082,969
Aug 21, 202419.8920.2119.6020.0020.0072,351
Aug 20, 202421.3021.6919.4919.7719.77206,778
Aug 19, 202419.3822.8318.5621.3821.381,176,950
Aug 16, 202419.9519.9519.0019.0319.0334,349
Aug 14, 202418.7620.3018.3019.5819.5867,956
Aug 13, 202419.4519.4918.0018.2618.2653,859
Aug 12, 202419.0719.5517.9318.8718.8755,702
Aug 9, 202419.9819.9819.0519.3019.3017,878
Aug 8, 202420.3720.3719.5119.5619.5621,685
Aug 7, 202420.0020.2519.6519.9119.9133,350
Aug 6, 202419.2519.8819.2019.5719.5735,876
Aug 5, 202419.3320.6918.7219.1219.12125,605
Aug 2, 202421.2921.7820.2520.4020.40114,597
Aug 1, 202419.8022.0019.8021.3321.33301,536
Jul 31, 202420.9421.0019.8620.1220.12264,826
Jul 30, 202420.8923.7020.6020.9620.962,212,098
Jul 29, 202417.9520.8917.1120.8920.891,696,937
Jul 26, 202417.1119.2316.5217.4117.41177,900
Jul 25, 202417.7017.7017.1117.2317.2317,144
Jul 24, 202417.2318.9116.4017.6717.6771,122
Jul 23, 202417.0717.7015.5016.9816.9846,158
Jul 22, 202416.5016.9016.5016.7416.746,734
Jul 19, 202416.7716.9516.5016.5716.5714,082
Jul 18, 202417.2717.6516.6516.8216.8240,846
Jul 16, 202417.5617.8417.2517.2717.2723,339
Jul 15, 202417.2417.7917.2417.5617.5615,345
Jul 12, 202417.4017.9717.3117.3217.3229,219
Jul 11, 202417.4518.3817.0717.8717.8752,395
Jul 10, 202417.0518.5016.7517.1517.1543,793
Jul 9, 202417.4517.4817.1517.1917.196,235
Jul 8, 202417.3917.9017.2017.2917.2924,568
Jul 5, 202417.9617.9617.2217.3917.3922,370
Jul 4, 202417.9818.2017.3017.5717.5741,881
Jul 3, 202417.9418.2317.3017.3817.3864,953
Jul 2, 202418.4418.4417.2217.3617.3658,883
Jul 1, 202417.9818.5017.5617.9517.9535,631
Jun 28, 202418.2218.2217.5117.5617.5614,721
Jun 27, 202418.5118.8017.5617.8617.8672,718
Jun 26, 202417.8518.9017.8518.5118.5157,710
Jun 25, 202418.7318.7317.6518.0618.0695,948
Jun 24, 202417.4519.9516.9018.2118.21189,454
Jun 21, 202417.5917.5916.9117.3117.3138,207
Jun 20, 202417.5618.2016.1017.1417.14199,363
Jun 19, 202417.4818.2016.5017.4917.49228,325
Jun 18, 202416.7917.4916.0016.9616.96162,843
Jun 14, 202415.9916.8015.7616.4316.4384,989
Jun 13, 202415.2716.2415.2715.9615.9651,200
Jun 12, 202415.2015.7915.1615.2215.2261,481
Jun 11, 202416.0516.3015.0215.3515.3553,969
Jun 10, 202416.5016.8515.4015.9215.9250,482
Jun 7, 202415.6017.9515.2516.2516.25415,312
Jun 6, 202415.7015.7014.9515.3015.3013,936
Jun 5, 202415.4515.4514.1015.1515.1512,607
Jun 4, 202415.3015.3014.5014.7014.7030,599
Jun 3, 202414.9516.0014.8515.3515.3529,099
May 31, 202415.5015.5014.8514.9514.958,818
May 30, 202415.3015.4014.8014.9014.9010,213
May 29, 202415.9515.9514.8014.9514.9515,071
May 28, 202415.3015.5015.1015.1515.1515,366
May 27, 202415.2015.7014.8015.3015.3013,318
May 24, 202415.5015.5015.1515.2515.258,695
May 23, 202415.5515.6015.0515.4015.408,417
May 22, 202415.7015.7015.2015.2515.258,366
May 21, 202415.5515.8015.4015.5515.5529,445
May 17, 202415.4515.6515.1015.2515.2515,493
May 16, 202415.4015.7015.1015.4015.4023,821
May 15, 202415.9015.9015.1015.3515.357,183
May 14, 202414.8515.9014.5015.7515.7554,654
May 13, 202415.1015.1014.2014.5514.5541,879
May 10, 202415.5015.5014.6014.7014.7023,340
May 9, 202414.6515.2014.6014.9514.959,876
May 8, 202415.1015.4015.0015.0015.0025,762
May 7, 202415.3015.7515.0015.1015.1011,969
May 6, 202415.6516.1015.4515.5015.5017,775
May 3, 202416.0516.3015.7015.9015.907,548
May 2, 202415.5015.9515.5015.8015.8021,631
Apr 30, 202416.0016.0015.6015.7015.7020,846
Apr 29, 202415.6016.4015.6015.8515.8541,794
Apr 26, 202416.3516.7515.7515.9015.9058,843
Apr 25, 202416.2516.2515.9016.1016.1010,195
Apr 24, 202416.5016.6516.1016.1516.1516,659
Apr 23, 202416.1517.1015.8516.4016.4032,859
Apr 22, 202416.0016.4015.8016.1016.1039,873
Apr 19, 202416.4016.4015.6015.7515.7545,545
Apr 18, 202415.9517.1015.6516.2016.2062,581
Apr 16, 202415.2516.2015.1515.6015.6032,770
Apr 15, 202416.7016.8015.1015.3015.3043,629
Apr 12, 202415.5516.7515.2016.0516.0554,911