S T C

State Trading Corporation of India Ltd Historical Data

NSEBSE

₹122.35

(5.07%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	129	130.79	128.81	129.41	737	36,02,262.08	14,311
13-Nov-2025	129.42	133.4	128.26	128.74	975	71,16,947.75	24,386
14-Nov-2025	130.79	130.79	125.3	126.55	981	50,36,648.92	24,156
17-Nov-2025	127.6	128.7	125.3	126.32	829	33,40,671.44	12,879
18-Nov-2025	126.35	127.48	125.1	125.52	482	24,23,141.02	10,636
19-Nov-2025	125.99	126.79	122.76	124.93	1,173	59,51,477.08	17,777
20-Nov-2025	124.99	129.6	124.31	125.62	1,582	80,65,474.73	17,501
21-Nov-2025	125	125.49	121.16	121.68	595	23,04,579.1	11,033
24-Nov-2025	122.99	124.5	118.51	119.39	629	29,45,573.67	13,026
25-Nov-2025	120.5	120.95	117.6	117.94	787	35,10,762.3	15,954
26-Nov-2025	120	121.5	117.98	119.43	623	29,87,588.13	10,498
27-Nov-2025	120.65	121.5	117.31	118.49	676	23,32,923.51	9,554
28-Nov-2025	118.5	121.28	117.41	118.22	1,356	48,99,582.76	12,536
01-Dec-2025	118.99	120.4	116	116.23	627	25,10,834.05	11,349
02-Dec-2025	116.01	117.49	115.04	116.07	408	12,95,095.63	7,065
03-Dec-2025	116.49	117.38	110.56	113.33	1,427	1,07,57,472.49	56,429
04-Dec-2025	114.29	116.8	113.51	113.91	594	15,99,129.42	5,590
05-Dec-2025	115.9	115.9	112.33	112.8	464	13,34,664.87	6,530
08-Dec-2025	112	113.04	105.5	106.85	1,571	70,09,679.52	31,522
09-Dec-2025	106.85	111.99	105	109.68	1,098	54,27,766.59	25,966
10-Dec-2025	111.8	127.5	110.89	117.34	14,917	11,69,63,249.92	1,19,370
11-Dec-2025	117	119.48	114.03	116.45	2,817	95,29,848.93	18,714
12-Dec-2025	118	129.1	117.95	122.35	9,255	5,16,17,778.84	62,327

S T C: Related NEWS

No Record Found

Invest wise with Expert advice