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

NSE - Delayed Quote INR

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

128.74
-0.29
(-0.22%)
At close: April 30 at 3:29:31 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025130.00130.72127.10128.74128.7450,875
Apr 29, 2025126.18131.80126.10129.03129.03195,174
Apr 28, 2025125.60128.90124.71126.03126.0394,568
Apr 25, 2025133.95133.95126.16127.33127.33168,245
Apr 24, 2025123.95142.00123.29132.86132.861,219,973
Apr 23, 2025124.50127.09120.42123.28123.2881,846
Apr 22, 2025123.50125.62121.86123.47123.4771,954
Apr 21, 2025120.94124.10120.94122.54122.5449,940
Apr 17, 2025120.00123.49119.07120.94120.9462,560
Apr 16, 2025117.69123.60117.47120.57120.5793,602
Apr 15, 2025116.05119.95115.00117.10117.1060,883
Apr 11, 2025112.60116.00112.53113.95113.9541,490
Apr 9, 2025112.00112.00109.99110.69110.6919,503
Apr 8, 2025110.00114.28109.63112.32112.3274,240
Apr 7, 2025109.80111.00106.00108.28108.2886,322
Apr 4, 2025126.06127.00111.55113.99113.99197,972
Apr 3, 2025124.28127.66123.96125.86125.8640,533
Apr 2, 2025127.95131.61123.05124.29124.2987,083
Apr 1, 2025128.00133.40125.00128.88128.8869,309
Mar 28, 2025133.00136.00126.55127.64127.64136,751
Mar 27, 2025115.52139.85115.52136.45136.45542,512
Mar 26, 2025114.82124.16112.75117.71117.71206,537
Mar 25, 2025120.80120.80113.71114.82114.8263,092
Mar 24, 2025117.59122.40117.05118.67118.6798,229
Mar 21, 2025115.90119.15115.01116.79116.7957,798
Mar 20, 2025113.99116.80113.72114.97114.9758,035
Mar 19, 2025109.70114.01109.65112.83112.8375,928
Mar 18, 2025105.38105.38105.38105.38105.38-
Mar 17, 2025110.94111.02104.11105.38105.3836,454
Mar 13, 2025109.65112.50108.02109.23109.2382,897
Mar 12, 2025110.10113.35107.03108.49108.4959,027
Mar 11, 2025111.00111.56108.00109.68109.6823,125
Mar 10, 2025118.85118.85110.05111.06111.0632,818
Mar 7, 2025114.39120.01113.21116.65116.6548,102
Mar 6, 2025114.25119.00113.00114.60114.6066,371
Mar 5, 2025110.25113.59108.18112.08112.0853,487
Mar 4, 2025106.99112.01105.10108.17108.1746,942
Mar 3, 2025111.75114.49105.50106.56106.5633,761
Feb 28, 2025111.65115.19108.50109.62109.6257,252
Feb 27, 2025121.31121.31115.00115.40115.4019,105
Feb 25, 2025123.81124.34120.46121.38121.3828,224
Feb 24, 2025123.99123.99120.61121.60121.6021,551
Feb 21, 2025123.00129.20123.00124.84124.8441,791
Feb 20, 2025123.00126.00122.70125.31125.3132,628
Feb 19, 2025118.99124.75114.96123.22123.2242,547
Feb 18, 2025121.00122.67115.70116.84116.8447,679
Feb 17, 2025124.00125.30118.78121.59121.5943,057
Feb 14, 2025131.51132.03122.21123.13123.1331,411
Feb 13, 2025130.97131.94127.50130.93130.9332,148
Feb 12, 2025126.50131.78125.20129.84129.8457,237
Feb 11, 2025134.50134.50125.00126.05126.0556,085
Feb 10, 2025140.15140.15133.99134.24134.2424,805
Feb 7, 2025142.50145.00138.82140.15140.1523,554
Feb 6, 2025142.50143.53140.00140.55140.5541,702
Feb 5, 2025141.00146.56141.00142.43142.4381,301
Feb 4, 2025138.70140.60137.41138.72138.7223,394
Feb 3, 2025141.45141.45136.11136.61136.6131,899
Feb 1, 2025141.40145.00140.50141.33141.3355,319
Jan 31, 2025137.50141.70136.99140.79140.79101,914
Jan 30, 2025135.98142.00135.98138.54138.5471,292
Jan 29, 2025131.61138.00131.61135.11135.1147,219
Jan 28, 2025135.84137.50129.00132.99132.9977,224
Jan 27, 2025140.89141.05132.01133.28133.2858,211
Jan 24, 2025144.65144.90138.20140.89140.8957,414
Jan 23, 2025143.00147.78142.31143.93143.9359,887
Jan 22, 2025149.54149.65142.00144.21144.2143,830
Jan 21, 2025153.99156.72147.10148.19148.19125,211
Jan 20, 2025151.00154.57149.44151.92151.9282,388
Jan 17, 2025149.89156.99147.29150.65150.65134,480
Jan 16, 2025146.05150.01146.05148.01148.0193,660
Jan 15, 2025145.56151.10143.82144.44144.4490,834
Jan 14, 2025144.10146.49141.92145.32145.32100,077
Jan 13, 2025150.00150.00140.20141.95141.95119,585
Jan 10, 2025159.80159.80149.34150.06150.06145,219
Jan 9, 2025165.00170.80157.02158.57158.57388,165
Jan 8, 2025156.00181.40154.89164.56164.562,345,289
Jan 7, 2025157.00157.99152.71155.97155.9725,472
Jan 6, 2025162.53162.53155.00155.77155.7755,305
Jan 3, 2025157.50164.90156.15162.53162.53111,492
Jan 2, 2025156.70157.85153.30155.65155.6545,629
Jan 1, 2025153.00158.50152.26156.38156.3871,330
Dec 31, 2024150.10154.69149.00152.00152.0055,508
Dec 30, 2024154.95155.35148.60150.05150.0564,082
Dec 27, 2024152.80159.17151.11154.53154.5388,433
Dec 26, 2024153.75155.12151.00151.54151.5433,614
Dec 24, 2024153.50155.60152.02153.29153.2934,078
Dec 23, 2024154.58155.50151.00151.90151.9038,966
Dec 20, 2024160.00163.15152.20153.28153.2875,569
Dec 19, 2024158.99164.00158.00159.74159.7462,074
Dec 18, 2024164.97165.55161.14161.67161.6750,319
Dec 17, 2024170.70172.50163.50164.19164.1980,634
Dec 16, 2024170.00173.49169.04169.75169.7550,760
Dec 13, 2024171.81175.95168.10170.25170.25129,697
Dec 12, 2024174.75180.50170.90171.81171.81190,107
Dec 11, 2024167.10179.60167.10174.24174.24444,550
Dec 10, 2024169.95170.83166.01167.21167.2189,384
Dec 9, 2024171.60174.89168.25169.95169.95172,109
Dec 6, 2024162.50180.00162.50172.93172.931,180,943
Dec 5, 2024162.79166.19160.03162.21162.21133,288
Dec 4, 2024160.85164.79159.62161.29161.2984,226
Dec 3, 2024158.86162.50158.80159.85159.8572,205
Dec 2, 2024157.00161.90154.29158.86158.86120,636
Nov 29, 2024158.15159.45155.22156.64156.6433,362
Nov 28, 2024157.99166.00156.00158.48158.48157,811
Nov 27, 2024152.30159.01152.00157.99157.99145,039
Nov 26, 2024152.55156.00150.51152.33152.3386,090
Nov 25, 2024150.30156.81149.00150.30150.30134,623
Nov 22, 2024147.50151.90146.05148.45148.45117,977
Nov 21, 2024150.85150.85144.91145.45145.4599,514
Nov 19, 2024149.00162.29148.98150.38150.38266,712
Nov 18, 2024152.48152.99146.50147.26147.26119,710
Nov 14, 2024154.00154.56147.08148.23148.23162,916
Nov 13, 2024170.00170.00152.00153.38153.38622,631
Nov 12, 2024146.00173.70146.00168.41168.412,154,890
Nov 11, 2024152.25156.00144.00145.34145.34126,995
Nov 8, 2024157.35157.56152.09152.91152.9133,031
Nov 7, 2024156.99163.59155.43156.95156.95111,514
Nov 6, 2024155.80159.70152.51156.88156.8899,684
Nov 5, 2024152.63155.00150.28153.49153.4925,167
Nov 4, 2024156.61157.00150.34150.64150.6432,192
Nov 1, 2024156.81158.69154.20156.61156.6116,762
Oct 31, 2024155.45158.00153.02156.81156.8135,507
Oct 30, 2024143.90159.40142.55155.60155.60236,420
Oct 29, 2024141.80145.14141.29143.35143.3536,499
Oct 28, 2024142.45147.00140.60143.64143.6475,834
Oct 25, 2024148.07148.65140.04141.25141.2565,760
Oct 24, 2024149.00153.68147.80149.13149.1347,771
Oct 23, 2024150.60152.79144.01148.48148.4855,267
Oct 22, 2024156.25158.00147.16149.15149.1557,836
Oct 21, 2024162.70162.70154.35156.26156.2638,136
Oct 18, 2024159.80167.36155.38162.00162.00124,075
Oct 17, 2024165.12165.49158.39159.59159.5936,255
Oct 16, 2024163.25168.50163.25165.04165.0452,895
Oct 15, 2024163.36164.00161.33163.25163.2532,644
Oct 14, 2024164.50164.97162.35163.36163.3627,640
Oct 11, 2024165.90167.71162.30163.62163.6251,404
Oct 10, 2024163.60168.00163.01164.75164.7539,647
Oct 9, 2024161.25169.40160.75165.13165.13118,696
Oct 8, 2024151.60162.18150.41160.75160.75127,239
Oct 7, 2024164.00164.45149.60150.75150.75115,156
Oct 4, 2024166.00168.49161.02162.21162.2178,468
Oct 3, 2024170.80173.14166.15166.84166.8496,713
Oct 1, 2024175.80176.49171.53172.00172.0054,114
Sep 30, 2024174.90178.31172.51174.54174.5454,131
Sep 27, 2024178.00181.28173.20174.37174.37124,513
Sep 26, 2024181.30181.49176.01177.55177.5566,855
Sep 25, 2024181.45182.77178.52180.04180.0446,921
Sep 24, 2024182.10183.30179.50180.13180.1345,029
Sep 23, 2024181.00187.40180.14183.38183.38148,715
Sep 20, 2024179.79182.37178.25179.15179.1583,013
Sep 19, 2024181.24183.90175.50178.02178.0291,800
Sep 18, 2024184.29186.38179.38180.13180.1387,632
Sep 17, 2024186.80187.90183.99184.28184.2870,804
Sep 16, 2024192.10192.40186.00186.35186.3581,040
Sep 13, 2024186.00194.00184.20191.55191.55197,825
Sep 12, 2024185.00187.93183.25184.11184.1191,244
Sep 11, 2024191.05191.30182.75183.43183.4384,238
Sep 10, 2024182.07194.99182.07190.56190.56293,211
Sep 9, 2024186.30186.30179.36182.07182.0777,265
Sep 6, 2024191.40191.91184.00185.49185.49124,726
Sep 5, 2024188.60192.25188.60190.92190.9287,894
Sep 4, 2024191.50192.46183.81187.41187.41133,235
Sep 3, 2024192.30194.21190.52191.86191.86108,987
Sep 2, 2024197.40197.76189.39191.42191.42194,847
Aug 30, 2024199.70201.40195.19196.20196.20189,754
Aug 29, 2024203.54203.54197.07198.82198.82139,342
Aug 28, 2024201.69206.99200.92203.04203.04300,477
Aug 27, 2024199.90208.00198.00200.27200.27312,721
Aug 26, 2024200.50200.93196.18199.28199.28114,217
Aug 23, 2024203.40205.19197.92198.83198.83194,463
Aug 22, 2024204.50206.80201.50202.24202.24225,755
Aug 21, 2024196.95205.00195.41202.77202.77309,554
Aug 20, 2024197.20198.65193.01196.66196.66256,867
Aug 19, 2024192.40201.45191.60196.23196.23507,559
Aug 16, 2024193.70195.40189.30190.79190.79259,321
Aug 14, 2024206.00206.34190.11191.54191.54437,072
Aug 13, 2024205.30218.40201.00203.40203.40933,637
Aug 12, 2024198.31208.50198.31203.25203.25414,191
Aug 9, 2024206.90210.76201.74202.40202.40399,911
Aug 8, 2024206.65211.00193.06198.15198.15453,932
Aug 7, 2024209.90211.00201.92204.66204.66392,311
Aug 6, 2024202.10216.79200.33202.67202.67668,364
Aug 5, 2024206.98209.55198.25200.68200.68484,243
Aug 2, 2024214.80220.35211.81214.07214.07439,026
Aug 1, 2024227.25229.95216.41219.46219.46614,699
Jul 31, 2024226.44231.90219.25227.36227.36822,124
Jul 30, 2024212.80235.69212.69225.07225.072,788,701
Jul 29, 2024222.50230.50207.65212.70212.701,652,306
Jul 26, 2024246.00252.00217.91220.06220.064,474,309
Jul 25, 2024198.00243.32197.15237.51237.5112,589,562
Jul 24, 2024168.87202.77168.00202.77202.774,261,095
Jul 23, 2024174.10175.59158.25168.98168.98249,561
Jul 22, 2024170.50180.70168.69173.95173.95272,382
Jul 19, 2024177.01181.60169.00170.32170.32269,469
Jul 18, 2024183.02189.01175.50176.51176.51448,643
Jul 16, 2024187.35189.90182.14183.25183.25300,492
Jul 15, 2024184.40202.69179.05187.38187.381,861,061
Jul 12, 2024181.20194.50181.16184.42184.421,426,179
Jul 11, 2024174.70188.80173.79181.16181.16730,777
Jul 10, 2024176.50179.90169.43172.98172.98121,598
Jul 9, 2024179.03185.99175.00176.12176.12265,358
Jul 8, 2024182.01185.50177.05178.05178.05239,874
Jul 5, 2024178.60191.00178.00180.04180.041,015,900
Jul 4, 2024176.00186.90174.51177.05177.051,749,166
Jul 3, 2024155.25184.42153.24181.20181.203,588,494
Jul 2, 2024157.55160.00150.02153.69153.69227,411
Jul 1, 2024155.00161.86155.00157.43157.43101,724
Jun 28, 2024158.50161.00155.49155.92155.9262,670
Jun 27, 2024159.80161.60155.10157.91157.91104,341
Jun 26, 2024160.00162.54159.00160.55160.55108,541
Jun 25, 2024162.90164.25159.00160.37160.37191,013
Jun 24, 2024150.95164.00147.24161.24161.24867,853
Jun 21, 2024153.09154.25148.99150.95150.9580,545
Jun 20, 2024149.00156.39148.30152.94152.94262,175
Jun 19, 2024154.80155.99148.23149.05149.05328,967
Jun 18, 2024142.00159.40141.71154.80154.801,157,756
Jun 14, 2024143.45145.36141.00141.70141.7091,282
Jun 13, 2024145.85146.00142.01142.49142.4995,571
Jun 12, 2024142.15151.00141.86144.84144.84418,930
Jun 11, 2024136.70144.50136.70141.94141.94221,596
Jun 10, 2024136.50140.00133.61136.54136.54108,556
Jun 7, 2024134.40137.90133.80135.50135.5043,161
Jun 6, 2024130.20137.00130.00134.10134.10114,572
Jun 5, 2024126.55130.50120.00129.50129.5066,222
Jun 4, 2024137.90137.95122.05123.65123.65153,703
Jun 3, 2024145.00146.00137.00140.00140.00310,710
May 31, 2024139.75141.40136.50137.55137.5560,463
May 30, 2024138.35142.00135.50139.75139.75125,500
May 29, 2024140.60140.60136.15137.45137.4568,979
May 28, 2024142.45144.85138.55140.00140.00111,441
May 27, 2024144.05145.60141.00141.70141.7077,595
May 24, 2024147.90150.90142.50144.05144.05101,470
May 23, 2024148.45157.70146.55147.50147.50308,811
May 22, 2024150.00153.95146.50147.45147.45232,700
May 21, 2024143.80154.15142.00149.00149.00456,151
May 17, 2024141.40145.60139.85142.45142.45170,399
May 16, 2024140.95142.50138.35140.95140.9562,607
May 15, 2024136.30144.55136.05139.95139.95217,011
May 14, 2024134.65137.95131.35135.45135.45146,838
May 13, 2024135.95135.95132.10133.20133.2022,876
May 10, 2024135.00137.55133.10135.05135.0526,203
May 9, 2024137.00138.90134.00134.10134.1046,911
May 8, 2024135.70139.00134.65136.95136.9526,228
May 7, 2024139.15141.25135.00135.65135.6567,405
May 6, 2024142.10143.20138.00140.00140.0078,008
May 3, 2024142.30143.50140.00141.15141.1567,457
May 2, 2024142.35145.15140.50141.35141.3573,161
Apr 30, 2024142.80143.80140.45141.55141.5549,370

Related Tickers

DCMSHRIRAM.NS DCM Shriram Limited
999.90
-1.74%
 
MSTCLTD.NS MSTC Limited
513.00
-3.68%
 
MMTC.NS MMTC Limited
56.19
-1.95%
 
BALMLAWRIE.NS Balmer Lawrie & Co. Ltd.
200.04
+0.04%
 
BEML.NS BEML Limited
3,164.00
-1.47%