Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

The State Trading Corporation of India Limited (STCINDIA.BO)

Compare
114.35
-11.80
(-9.35%)
At close: April 4 at 3:48:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025123.40125.15113.00114.35114.3511,072
Apr 3, 2025127.00127.00124.80126.15126.152,879
Apr 2, 2025126.10131.75123.55124.55124.553,167
Apr 1, 2025130.00132.80127.55128.65128.65657
Mar 28, 2025139.90139.90126.75127.55127.554,589
Mar 27, 2025118.00139.00117.00135.40135.4048,167
Mar 26, 2025115.40124.00113.00118.20118.2016,681
Mar 25, 2025119.65119.65114.05114.90114.906,391
Mar 24, 2025120.00122.00117.00118.20118.2016,242
Mar 21, 2025117.00119.35115.55117.15117.153,626
Mar 20, 2025116.95116.95114.00115.20115.203,796
Mar 19, 2025110.00114.00110.00112.80112.808,883
Mar 18, 2025104.20109.70104.20107.80107.805,592
Mar 17, 2025119.70119.70104.45105.85105.851,444
Mar 13, 2025108.05113.00107.90108.95108.959,670
Mar 12, 2025111.85112.05107.45107.90107.901,265
Mar 11, 2025103.00110.75103.00109.90109.90173
Mar 10, 2025116.85116.85110.30110.70110.705,475
Mar 7, 2025110.50120.25110.50117.05117.056,340
Mar 6, 2025114.50118.50113.00115.00115.003,056
Mar 5, 2025110.95113.30110.85112.00112.004,009
Mar 4, 2025103.00111.20103.00108.50108.501,831
Mar 3, 2025105.05110.00105.05106.20106.202,783
Feb 28, 2025114.00114.45108.50109.30109.303,656
Feb 27, 2025120.40120.65115.45115.75115.752,653
Feb 25, 2025124.90124.90120.50121.85121.852,968
Feb 24, 2025123.00123.00120.45121.75121.752,233
Feb 21, 2025127.15129.05123.40124.95124.953,491
Feb 20, 2025123.60126.20123.30124.95124.953,568
Feb 19, 2025116.00123.00116.00122.25122.253,376
Feb 18, 2025117.00122.85115.85116.80116.801,185
Feb 17, 2025124.50125.00118.65121.15121.153,949
Feb 14, 2025128.35129.20123.35124.00124.00538
Feb 13, 2025128.55131.90128.50131.65131.651,880
Feb 12, 2025124.70131.50124.70129.70129.7010,670
Feb 11, 2025136.95136.95125.05126.55126.5512,428
Feb 10, 2025151.95151.95134.05134.30134.30904
Feb 7, 2025137.75142.25137.75139.95139.952,368
Feb 6, 2025142.00143.15140.00140.55140.557,454
Feb 5, 2025140.00146.05140.00142.90142.903,210
Feb 4, 2025139.55140.30137.45138.60138.601,716
Feb 3, 2025141.30141.30136.45136.75136.751,118
Feb 1, 2025142.10144.65140.90141.25141.254,536
Jan 31, 2025137.50141.70137.30140.55140.555,327
Jan 30, 2025132.45141.00132.45137.95137.955,990
Jan 29, 2025136.00138.00134.70134.95134.954,857
Jan 28, 2025135.60137.35129.50132.70132.703,674
Jan 27, 2025140.75140.75132.15133.25133.251,183
Jan 24, 2025144.30144.75138.75140.35140.352,179
Jan 23, 2025145.00147.75141.35143.80143.807,699
Jan 22, 2025146.95147.90142.35144.10144.105,450
Jan 21, 2025153.95156.40147.65148.25148.256,605
Jan 20, 2025151.50153.45149.60151.75151.756,441
Jan 17, 2025151.00156.50147.75151.05151.0511,615
Jan 16, 2025147.55149.90146.00148.20148.206,687
Jan 15, 2025149.60150.35144.00144.50144.507,511
Jan 14, 2025145.10147.00142.30145.45145.4513,150
Jan 13, 2025159.20159.20140.25141.45141.4512,989
Jan 10, 2025157.70158.00149.80150.25150.257,367
Jan 9, 2025164.75170.50157.20157.65157.6521,710
Jan 8, 2025159.10182.30155.80164.75164.75134,706
Jan 7, 2025155.75156.65154.05156.00156.002,098
Jan 6, 2025155.10161.15152.00155.25155.256,870
Jan 3, 2025157.50164.60156.20163.10163.1014,221
Jan 2, 2025156.60157.45153.50155.65155.654,529
Jan 1, 2025152.90160.00152.30157.55157.5527,138
Dec 31, 2024150.35153.90148.95152.00152.004,303
Dec 30, 2024157.90157.90149.25150.50150.505,242
Dec 27, 2024164.95164.95151.20154.55154.554,691
Dec 26, 2024159.00159.00151.25151.85151.856,275
Dec 24, 2024155.00155.55152.50154.15154.154,273
Dec 23, 2024156.35156.35151.35151.95151.957,325
Dec 20, 2024164.00164.00152.75153.75153.7519,133
Dec 19, 2024154.95163.85154.95159.75159.755,620
Dec 18, 2024160.95165.50160.95161.80161.809,137
Dec 17, 2024170.15173.05163.40164.35164.3512,794
Dec 16, 2024175.90175.90169.35169.85169.855,421
Dec 13, 2024172.00175.50169.00170.90170.906,172
Dec 12, 2024173.75180.30171.35173.15173.1515,081
Dec 11, 2024167.80179.65167.80174.35174.3519,014
Dec 10, 2024169.25170.15165.95167.15167.154,862
Dec 9, 2024168.00174.80168.00169.65169.6512,228
Dec 6, 2024162.55180.50162.55173.25173.2575,676
Dec 5, 2024163.65165.90161.10162.05162.059,447
Dec 4, 2024160.90164.75160.10161.30161.3015,471
Dec 3, 2024159.25162.35159.05160.05160.054,306
Dec 2, 2024152.00161.95152.00158.95158.959,898
Nov 29, 2024152.05158.90152.05156.50156.503,671
Nov 28, 2024155.20165.00155.20158.55158.5514,149
Nov 27, 2024152.45159.00152.45158.35158.355,390
Nov 26, 2024153.60154.95151.55152.20152.206,636
Nov 25, 2024152.05156.25149.60150.35150.356,642
Nov 22, 2024148.70151.00146.05149.05149.051,758
Nov 21, 2024151.75151.75145.00145.30145.304,065
Nov 19, 2024149.95161.45148.85149.60149.604,771
Nov 18, 2024149.40151.50146.45147.10147.106,571
Nov 14, 2024151.10154.45147.65148.25148.2511,646
Nov 13, 2024170.00170.10151.90153.45153.4520,673
Nov 12, 2024145.65174.00145.35168.40168.40109,585
Nov 11, 2024151.90156.00144.60145.65145.653,934
Nov 8, 2024159.75159.75152.45152.60152.601,720
Nov 7, 2024160.05162.95155.50156.60156.608,384
Nov 6, 2024156.70159.35153.25156.90156.908,219
Nov 4, 2024154.00155.95150.15151.10151.107,796
Nov 1, 2024158.20158.20154.00157.05157.051,745
Oct 31, 2024158.80158.80153.30156.70156.701,875
Oct 29, 2024141.95145.10141.10143.30143.302,356
Oct 28, 2024143.15149.00140.55143.65143.654,931
Oct 25, 2024149.00149.00140.70141.15141.157,290
Oct 24, 2024150.45152.45148.35150.20150.204,886
Oct 23, 2024155.00155.00145.25148.65148.653,866
Oct 22, 2024154.80155.10147.50148.80148.805,395
Oct 21, 2024160.45160.45155.00155.50155.501,189
Oct 18, 2024160.00165.55154.25161.95161.959,898
Oct 17, 2024163.90164.50159.25160.30160.302,542
Oct 16, 2024166.55167.90164.15165.15165.153,879
Oct 15, 2024163.50164.45161.65162.80162.805,285
Oct 14, 2024167.95167.95162.80163.75163.751,824
Oct 11, 2024166.00167.05163.00163.60163.605,899
Oct 10, 2024165.65167.65163.25165.05165.054,750
Oct 9, 2024164.60168.80160.35165.55165.5517,119
Oct 8, 2024154.40162.25150.50161.35161.3515,301
Oct 7, 2024163.25164.10150.15151.35151.358,278
Oct 4, 2024166.95167.80160.80161.85161.8513,141
Oct 3, 2024173.00173.00166.30166.95166.955,722
Oct 1, 2024175.00175.80171.45171.55171.555,768
Sep 30, 2024176.85176.90172.45174.15174.154,787
Sep 27, 2024177.60181.30173.80174.35174.354,885
Sep 26, 2024180.00180.50176.50177.15177.156,431
Sep 25, 2024181.60182.40178.60180.35180.354,207
Sep 24, 2024180.65182.75179.50180.25180.253,067
Sep 23, 2024181.25187.00181.25183.45183.4518,760
Sep 20, 2024179.65182.00178.30179.70179.708,642
Sep 19, 2024182.00182.35175.65178.35178.3511,474
Sep 18, 2024179.00186.45179.00180.45180.459,992
Sep 17, 2024184.30188.05184.00184.45184.454,218
Sep 16, 2024195.95195.95186.10186.80186.809,570
Sep 13, 2024181.10193.95181.10192.10192.1013,497
Sep 12, 2024185.35187.50183.25184.75184.757,075
Sep 11, 2024187.20191.30182.80183.25183.2514,427
Sep 10, 2024182.50194.80182.50191.00191.0013,027
Sep 9, 2024185.00185.00180.00181.85181.8513,054
Sep 6, 2024194.35194.35184.00185.25185.2534,801
Sep 5, 2024187.70192.00187.70191.10191.1051,042
Sep 4, 2024187.85192.15186.65187.70187.7011,505
Sep 3, 2024193.00193.85190.30191.65191.6524,583
Sep 2, 2024200.00200.00190.00192.05192.0578,092
Aug 30, 2024198.60201.40195.30196.15196.1513,431
Aug 29, 2024198.10203.25197.00198.60198.6073,729
Aug 28, 2024198.20207.00198.20203.00203.00105,796
Aug 26, 2024197.00200.95196.30199.50199.5015,613
Aug 23, 2024202.05205.00198.10198.95198.9513,142
Aug 22, 2024198.85206.75198.85202.20202.2024,683
Aug 21, 2024195.10205.00195.10202.90202.9030,830
Aug 20, 2024200.55200.55193.05197.00197.00119,952
Aug 19, 2024194.80201.00190.55197.05197.0558,485
Aug 16, 2024193.05195.65189.35190.95190.95139,223
Aug 14, 2024203.00205.65190.65191.80191.8039,647
Aug 13, 2024206.00218.25201.50203.70203.7092,693
Aug 12, 2024199.00208.35198.30203.30203.3030,976
Aug 9, 2024207.65210.75201.60202.35202.3554,259
Aug 8, 2024203.05210.65193.55198.75198.7561,835
Aug 7, 2024216.00216.00202.40205.65205.6531,561
Aug 6, 2024197.35215.85197.35202.10202.1056,523
Aug 5, 2024204.75209.35197.70201.20201.2083,957
Aug 2, 2024215.00220.10211.65214.70214.7034,355
Aug 1, 2024229.75229.80216.50218.95218.9530,162
Jul 31, 2024226.85232.00219.25227.35227.3562,510
Jul 30, 2024212.70235.50212.70225.45225.45226,034
Jul 29, 2024225.90230.00208.05212.70212.7097,101
Jul 26, 2024246.45252.00217.95219.90219.90368,639
Jul 25, 2024200.15244.05197.95239.65239.65658,851
Jul 24, 2024168.00203.40168.00203.40203.40568,502
Jul 23, 2024177.50177.50158.20169.50169.5021,878
Jul 22, 2024174.70180.55169.35174.00174.0021,554
Jul 19, 2024178.45181.50169.10170.60170.6044,589
Jul 18, 2024183.95188.80175.50176.65176.6519,509
Jul 16, 2024185.25189.75182.50183.10183.1030,104
Jul 15, 2024185.55202.50179.60187.80187.80117,707
Jul 12, 2024179.10194.40179.10184.80184.80102,337
Jul 11, 2024174.95188.40174.60181.20181.2038,994
Jul 10, 2024179.40179.40170.00172.60172.606,397
Jul 9, 2024181.00186.00175.00175.85175.8554,119
Jul 8, 2024183.95185.75177.25178.10178.1052,496
Jul 5, 2024178.00191.05177.65180.20180.2087,392
Jul 4, 2024177.35186.60174.80177.05177.0589,200
Jul 3, 2024155.00183.65153.35180.50180.50190,522
Jul 2, 2024163.00163.00149.95153.05153.0519,087
Jul 1, 2024158.20161.55155.85157.45157.455,575
Jun 28, 2024158.90160.80155.75155.85155.8515,026
Jun 27, 2024163.70163.70155.25158.05158.0510,017
Jun 26, 2024162.45162.45158.90160.35160.3515,389
Jun 25, 2024164.00164.00158.95160.65160.6520,545
Jun 24, 2024151.00164.10147.50161.35161.3535,661
Jun 21, 2024153.90154.00149.30150.60150.6011,181
Jun 20, 2024150.00156.40148.30152.95152.9529,630
Jun 19, 2024156.00156.00148.00148.85148.8525,805
Jun 18, 2024144.60159.50142.00154.95154.9566,839
Jun 14, 2024142.00145.25141.45141.75141.754,985
Jun 13, 2024144.90146.00141.15142.05142.0515,026
Jun 12, 2024143.45150.60141.55144.90144.9043,135
Jun 11, 2024137.20144.25137.20142.30142.3021,906
Jun 10, 2024138.65140.00134.35136.95136.9523,575
Jun 7, 2024134.35138.00134.35135.90135.908,302
Jun 6, 2024131.75136.80131.50134.80134.805,859
Jun 5, 2024128.20129.95119.75129.15129.155,227
Jun 4, 2024139.95139.95122.05123.30123.3017,205
Jun 3, 2024145.00145.00137.15140.20140.2018,793
May 31, 2024140.10140.10136.65137.30137.302,037
May 30, 2024143.65143.65135.75139.40139.403,964
May 29, 2024139.15140.15136.75137.35137.352,274
May 28, 2024144.00144.00138.60139.85139.855,636
May 27, 2024146.85146.85141.15141.70141.704,288
May 24, 2024144.65150.95143.15143.95143.954,492
May 23, 2024148.50155.65146.40147.20147.2023,662
May 22, 2024158.95158.95146.85147.60147.609,253
May 21, 2024145.80154.00142.00148.70148.7017,841
May 17, 2024142.00145.10140.25142.45142.4513,431
May 16, 2024136.90142.00136.90141.20141.203,099
May 15, 2024137.70144.00137.70139.80139.806,574
May 14, 2024139.10139.10131.50135.05135.055,234
May 13, 2024138.25138.25132.30133.10133.102,178
May 10, 2024130.20136.45130.20135.20135.203,552
May 9, 2024136.75138.60133.95134.20134.202,163
May 8, 2024135.55138.70135.00136.55136.553,086
May 7, 2024139.95141.00135.05136.20136.206,882
May 6, 2024142.10143.05138.35140.30140.304,469
May 3, 2024139.05143.80139.05141.10141.103,396
May 2, 2024143.85145.10141.00141.10141.103,306
Apr 30, 2024142.95143.65140.40141.00141.005,689
Apr 29, 2024148.40148.40141.20142.75142.755,503
Apr 26, 2024143.80146.80141.20142.00142.0010,640
Apr 25, 2024138.50146.50138.50143.30143.308,128
Apr 24, 2024147.30147.30140.70141.85141.854,589
Apr 23, 2024138.55145.45137.30140.95140.9528,184
Apr 22, 2024133.05139.00133.05137.35137.3510,683
Apr 19, 2024131.70136.00131.40134.60134.607,090
Apr 18, 2024138.00139.45132.95133.70133.707,842
Apr 16, 2024134.75139.60134.00137.05137.0511,155
Apr 15, 2024135.00139.05132.50135.20135.2011,981
Apr 12, 2024149.75149.75141.35141.85141.8510,305
Apr 10, 2024142.00150.55141.05146.90146.9010,406
Apr 9, 2024143.05147.05140.00141.65141.658,423
Apr 8, 2024149.00149.00143.35143.45143.454,123
Apr 5, 2024147.15150.00140.85146.05146.057,984
Apr 4, 2024146.60149.00142.20143.80143.8012,223