NSE - Delayed Quote INR

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

Compare
151.92
+1.27
+(0.84%)
At close: 3:29:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025151.00154.57149.44151.92151.9281,949
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
Apr 29, 2024143.60145.40141.15141.90141.9056,927
Apr 26, 2024143.90146.90141.10142.10142.10190,222
Apr 25, 2024142.60146.20141.95143.50143.5079,508
Apr 24, 2024141.80144.45140.80141.75141.75114,819
Apr 23, 2024138.40146.00136.85141.00141.00242,225
Apr 22, 2024136.00139.00136.00137.30137.3051,944
Apr 19, 2024133.75136.40131.15134.35134.3571,081
Apr 18, 2024137.45139.70133.20134.15134.1569,464
Apr 16, 2024134.45139.70134.00136.80136.8091,099
Apr 15, 2024139.00139.00132.55134.95134.9596,035
Apr 12, 2024145.35149.00140.00141.85141.85248,210
Apr 10, 2024142.00151.45140.90146.15146.15302,837
Apr 9, 2024144.65148.05139.65142.00142.00153,519
Apr 8, 2024147.75147.75143.05143.85143.8559,643
Apr 5, 2024143.70150.00140.30146.90146.90206,524
Apr 4, 2024144.45150.50142.00143.90143.90162,963
Apr 3, 2024138.00146.65137.60143.70143.70192,301
Apr 2, 2024134.00140.95133.05139.60139.60220,856
Apr 1, 2024124.60135.00124.60134.30134.30185,545
Mar 28, 2024127.90130.30123.35124.05124.0584,255
Mar 27, 2024127.60130.95125.65126.85126.85179,953
Mar 26, 2024130.90134.95125.20127.00127.00112,734
Mar 22, 2024131.10133.75130.20131.80131.8078,635
Mar 21, 2024127.40138.85127.40130.85130.85324,103
Mar 20, 2024130.00131.70125.05126.15126.1592,173
Mar 19, 2024133.70133.95128.80129.70129.7056,964
Mar 18, 2024134.25138.80130.05134.25134.25127,353
Mar 15, 2024131.20135.65127.05132.25132.25202,125
Mar 14, 2024120.00133.20120.00131.45131.45256,417
Mar 13, 2024133.80136.15116.00119.40119.40302,273
Mar 12, 2024139.50141.85131.40132.90132.90165,906
Mar 11, 2024145.90153.50136.95138.70138.70320,561
Mar 7, 2024144.90147.75144.00144.90144.9098,219
Mar 6, 2024152.60152.60140.60144.45144.45202,985
Mar 5, 2024155.00158.10150.10151.55151.55143,969
Mar 4, 2024156.40159.70153.90156.00156.00149,733
Mar 1, 2024154.45158.40153.85156.95156.95177,535
Feb 29, 2024155.90155.90151.15153.10153.10197,853
Feb 28, 2024155.35170.45153.65155.75155.75769,352
Feb 27, 2024160.50162.10152.25153.05153.05240,073
Feb 26, 2024163.45165.45159.10159.80159.80196,939
Feb 23, 2024168.70169.50162.65163.45163.45248,212
Feb 22, 2024166.50169.50162.10167.85167.85187,193
Feb 21, 2024171.95172.70163.00165.25165.25283,376
Feb 20, 2024173.00175.50169.65170.60170.60284,896
Feb 19, 2024169.80177.00169.70172.65172.65139,728
Feb 16, 2024171.40174.50166.55168.30168.30240,750
Feb 15, 2024172.00177.95168.60169.75169.75354,163
Feb 14, 2024169.95176.15169.00171.40171.40288,671
Feb 13, 2024162.35174.05160.20172.05172.05279,740
Feb 12, 2024178.00179.75158.25162.35162.35364,134
Feb 9, 2024184.90185.80171.60178.05178.05405,009
Feb 8, 2024191.15191.75182.00185.30185.30379,793
Feb 7, 2024194.15195.60186.00190.25190.25461,327
Feb 6, 2024189.50196.50187.35193.15193.15692,864
Feb 5, 2024186.40201.50182.90188.20188.201,734,724
Feb 2, 2024178.20195.85177.05185.90185.902,711,531
Feb 1, 2024172.10179.00165.95176.10176.101,109,258
Jan 31, 2024173.80179.80170.45171.60171.60399,211
Jan 30, 2024180.10180.65172.00173.55173.55388,531
Jan 29, 2024174.35187.45172.30179.10179.101,821,783
Jan 25, 2024172.70179.60171.35172.50172.50585,289
Jan 24, 2024160.30174.80156.55173.10173.10848,209
Jan 23, 2024178.90182.00157.00160.30160.30685,624

Related Tickers

SINDHUTRAD.NS Sindhu Trade Links Limited
21.23
+0.86%
 
BLIL.BO Balmer Lawrie Investments Limited
75.43
+2.65%
 
JPASSOCIAT.BO Jaiprakash Associates Limited
5.39
-4.94%
 
MMTC.NS MMTC Limited
72.07
+0.84%