S T C

State Trading Corporation of India Ltd Historical Data

NSEBSE

₹124.22

(5.72%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Dec-2025	123.33	123.33	120.05	121.08	806	34,19,346.85	11,062
16-Dec-2025	121.99	121.99	118.02	118.53	529	18,77,247.2	7,878
17-Dec-2025	118	121.67	117.02	117.53	663	23,02,640.04	7,485
18-Dec-2025	115.75	119.59	114.15	115.57	1,504	56,39,880.94	25,290
19-Dec-2025	116.15	119.5	116	117.5	999	34,42,108.04	12,372
22-Dec-2025	118	126	117.99	124.22	2,533	1,84,82,281.3	59,751

S T C: Related NEWS

No Record Found

Invest wise with Expert advice