Price Data Selection & Download
STEL Holdings Share Price All Time Records & Statistics (Feb 2011 - Oct 2026)
3851 daily OHLCV records on NSE from Feb. 2011 to Oct. 2026. For live price, key ratios and fundamentals, see STEL Holdings stock price NSE.
Share Price All Time High
₹689.95
August 31, 2026
NSE Exchange
Share Price All Time Low
₹7.05
December 20, 2011
NSE Exchange
Highest Volume Trading Day
1,730,559
August 09, 2021 • ₹130.50
NSE Exchange
Share Price History Data (Feb 2011 - Oct 2026)
STEL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹592.00 | ₹592.00 | ₹559.80 | ₹567.70 | 1,993 |
| 2026-10-01 | ₹551.30 | ₹580.50 | ₹551.30 | ₹574.15 | 2,660 |
| 2026-09-30 | ₹615.40 | ₹622.00 | ₹561.25 | ₹570.10 | 11,379 |
| 2026-09-29 | ₹611.80 | ₹618.45 | ₹592.75 | ₹597.95 | 1,691 |
| 2026-09-28 | ₹619.30 | ₹626.05 | ₹600.05 | ₹608.70 | 4,923 |
| 2026-09-25 | ₹628.05 | ₹633.15 | ₹612.05 | ₹619.30 | 1,662 |
| 2026-09-24 | ₹667.00 | ₹669.00 | ₹622.05 | ₹625.85 | 7,774 |
| 2026-09-23 | ₹684.00 | ₹684.00 | ₹617.95 | ₹640.60 | 11,945 |
| 2026-09-22 | ₹662.00 | ₹674.00 | ₹656.05 | ₹663.55 | 3,924 |
| 2026-09-21 | ₹654.20 | ₹668.90 | ₹652.55 | ₹662.75 | 14,231 |
| 2026-09-18 | ₹657.00 | ₹658.15 | ₹631.95 | ₹654.20 | 12,670 |
| 2026-09-17 | ₹602.05 | ₹637.80 | ₹602.05 | ₹631.90 | 5,198 |
| 2026-09-16 | ₹597.05 | ₹605.00 | ₹596.00 | ₹602.05 | 4,630 |
| 2026-09-15 | ₹611.10 | ₹611.10 | ₹581.50 | ₹597.90 | 3,096 |
| 2026-09-11 | ₹604.00 | ₹620.60 | ₹589.00 | ₹611.10 | 4,670 |
| 2026-09-10 | ₹579.20 | ₹603.75 | ₹579.20 | ₹590.20 | 4,036 |
| 2026-09-09 | ₹605.15 | ₹607.60 | ₹577.60 | ₹590.00 | 4,063 |
| 2026-09-08 | ₹615.10 | ₹615.10 | ₹597.20 | ₹601.40 | 2,050 |
| 2026-09-07 | ₹590.00 | ₹609.95 | ₹590.00 | ₹596.70 | 3,622 |
| 2026-09-04 | ₹615.05 | ₹616.00 | ₹598.20 | ₹607.90 | 3,953 |
| 2026-09-03 | ₹629.90 | ₹629.90 | ₹602.30 | ₹606.95 | 1,610 |
| 2026-09-02 | ₹631.55 | ₹631.55 | ₹598.00 | ₹601.45 | 2,919 |
| 2026-09-01 | ₹650.00 | ₹680.00 | ₹620.10 | ₹623.10 | 8,483 |
| 2026-08-31 | ₹636.90 | ₹689.95 | ₹628.10 | ₹661.20 | 19,646 |
| 2026-08-28 | ₹622.85 | ₹645.00 | ₹617.75 | ₹636.90 | 5,706 |
| 2026-08-27 | ₹625.00 | ₹631.95 | ₹608.40 | ₹622.60 | 4,721 |
| 2026-08-26 | ₹622.60 | ₹628.85 | ₹603.65 | ₹619.70 | 5,671 |
| 2026-08-25 | ₹625.00 | ₹625.00 | ₹605.05 | ₹613.40 | 1,636 |
| 2026-08-24 | ₹618.90 | ₹625.20 | ₹600.00 | ₹617.60 | 15,077 |
| 2026-08-21 | ₹587.25 | ₹618.00 | ₹580.15 | ₹611.05 | 8,849 |
| 2026-08-20 | ₹591.10 | ₹591.10 | ₹581.50 | ₹584.35 | 2,076 |
| 2026-08-19 | ₹575.00 | ₹592.45 | ₹575.00 | ₹581.00 | 3,435 |
| 2026-08-18 | ₹591.40 | ₹595.00 | ₹570.00 | ₹586.10 | 6,585 |
| 2026-08-17 | ₹583.90 | ₹593.00 | ₹569.90 | ₹591.40 | 4,701 |
| 2026-08-14 | ₹566.00 | ₹584.00 | ₹557.90 | ₹581.20 | 5,622 |
| 2026-08-13 | ₹538.00 | ₹565.95 | ₹535.55 | ₹560.40 | 3,048 |
| 2026-08-12 | ₹543.00 | ₹544.70 | ₹534.00 | ₹538.95 | 1,726 |
| 2026-08-11 | ₹530.00 | ₹542.05 | ₹525.30 | ₹534.65 | 2,884 |
| 2026-08-10 | ₹546.05 | ₹556.20 | ₹531.10 | ₹535.55 | 2,532 |
| 2026-08-07 | ₹566.50 | ₹566.50 | ₹551.30 | ₹552.95 | 1,219 |
| 2026-08-06 | ₹558.25 | ₹571.10 | ₹553.15 | ₹564.10 | 2,419 |
| 2026-08-05 | ₹563.45 | ₹566.95 | ₹555.30 | ₹559.05 | 508 |
| 2026-08-04 | ₹557.30 | ₹579.20 | ₹557.30 | ₹561.90 | 1,766 |
| 2026-08-03 | ₹580.00 | ₹580.00 | ₹562.35 | ₹565.75 | 1,833 |
| 2026-07-31 | ₹579.90 | ₹580.25 | ₹567.20 | ₹574.85 | 2,844 |
| 2026-07-30 | ₹540.10 | ₹565.70 | ₹540.10 | ₹560.05 | 6,617 |
| 2026-07-29 | ₹560.00 | ₹561.90 | ₹550.00 | ₹551.25 | 1,761 |
| 2026-07-28 | ₹564.60 | ₹565.00 | ₹550.05 | ₹553.40 | 1,982 |
| 2026-07-27 | ₹555.30 | ₹565.10 | ₹546.95 | ₹558.60 | 2,644 |
| 2026-07-24 | ₹547.70 | ₹559.95 | ₹532.80 | ₹555.55 | 1,765 |
| 2026-07-23 | ₹535.00 | ₹556.00 | ₹520.05 | ₹547.45 | 2,686 |
| 2026-07-22 | ₹566.95 | ₹567.00 | ₹540.00 | ₹541.75 | 4,277 |
| 2026-07-21 | ₹555.45 | ₹562.95 | ₹550.10 | ₹553.40 | 1,620 |
| 2026-07-20 | ₹555.20 | ₹556.95 | ₹540.05 | ₹552.70 | 3,708 |
| 2026-07-17 | ₹553.30 | ₹565.70 | ₹531.05 | ₹555.50 | 1,463 |
| 2026-07-16 | ₹556.00 | ₹570.45 | ₹555.00 | ₹557.70 | 1,677 |
| 2026-07-15 | ₹561.00 | ₹564.90 | ₹555.00 | ₹558.45 | 959 |
| 2026-07-14 | ₹570.00 | ₹570.00 | ₹555.00 | ₹555.85 | 880 |
| 2026-07-13 | ₹560.10 | ₹569.95 | ₹541.45 | ₹553.95 | 3,282 |
| 2026-07-10 | ₹566.80 | ₹573.10 | ₹556.05 | ₹562.90 | 2,231 |
| 2026-07-09 | ₹550.75 | ₹570.50 | ₹546.85 | ₹563.90 | 2,346 |
| 2026-07-08 | ₹544.90 | ₹587.95 | ₹535.40 | ₹540.60 | 7,449 |
| 2026-07-07 | ₹559.00 | ₹575.45 | ₹538.10 | ₹543.85 | 5,035 |
| 2026-07-06 | ₹576.05 | ₹576.05 | ₹557.20 | ₹565.15 | 1,615 |
| 2026-07-03 | ₹576.10 | ₹576.20 | ₹562.10 | ₹567.60 | 3,014 |
| 2026-07-02 | ₹587.00 | ₹592.35 | ₹561.00 | ₹572.90 | 5,046 |
| 2026-07-01 | ₹580.00 | ₹598.70 | ₹571.00 | ₹587.60 | 8,196 |
| 2026-06-30 | ₹584.35 | ₹589.95 | ₹570.05 | ₹572.10 | 4,395 |
| 2026-06-29 | ₹597.00 | ₹597.00 | ₹570.40 | ₹572.65 | 3,843 |
| 2026-06-25 | ₹621.00 | ₹621.00 | ₹595.20 | ₹597.60 | 16,536 |
| 2026-06-24 | ₹609.00 | ₹628.50 | ₹597.60 | ₹611.25 | 28,229 |
| 2026-06-23 | ₹615.05 | ₹633.00 | ₹591.00 | ₹606.55 | 21,941 |
| 2026-06-22 | ₹609.00 | ₹634.55 | ₹605.00 | ₹615.55 | 28,110 |
| 2026-06-19 | ₹596.25 | ₹600.80 | ₹575.10 | ₹598.05 | 12,971 |
| 2026-06-18 | ₹589.00 | ₹609.00 | ₹571.55 | ₹600.90 | 25,113 |
| 2026-06-17 | ₹629.40 | ₹650.00 | ₹575.00 | ₹582.60 | 41,521 |
| 2026-06-16 | ₹630.00 | ₹657.30 | ₹607.20 | ₹621.40 | 51,824 |
| 2026-06-15 | ₹561.80 | ₹629.00 | ₹554.00 | ₹616.60 | 83,001 |
| 2026-06-12 | ₹548.05 | ₹559.85 | ₹546.90 | ₹554.10 | 6,695 |
| 2026-06-11 | ₹535.85 | ₹550.00 | ₹521.10 | ₹543.80 | 17,400 |
| 2026-06-10 | ₹529.80 | ₹540.00 | ₹521.10 | ₹533.75 | 11,612 |
| 2026-06-09 | ₹501.45 | ₹544.90 | ₹501.45 | ₹524.85 | 20,755 |
| 2026-06-08 | ₹500.00 | ₹513.90 | ₹494.50 | ₹506.75 | 7,710 |
| 2026-06-05 | ₹499.90 | ₹506.00 | ₹494.60 | ₹502.90 | 8,494 |
| 2026-06-04 | ₹500.00 | ₹502.55 | ₹488.10 | ₹497.75 | 8,174 |
| 2026-06-03 | ₹495.50 | ₹495.90 | ₹484.05 | ₹490.45 | 7,467 |
| 2026-06-02 | ₹444.95 | ₹500.00 | ₹444.95 | ₹485.40 | 94,320 |
| 2026-06-01 | ₹430.00 | ₹446.70 | ₹430.00 | ₹441.60 | 1,975 |
| 2026-05-29 | ₹451.00 | ₹453.00 | ₹435.60 | ₹441.95 | 8,266 |
| 2026-05-27 | ₹457.50 | ₹472.45 | ₹451.00 | ₹456.05 | 2,740 |
| 2026-05-26 | ₹455.30 | ₹469.95 | ₹454.50 | ₹457.50 | 2,807 |
| 2026-05-25 | ₹446.05 | ₹485.00 | ₹446.05 | ₹468.10 | 9,645 |
| 2026-05-22 | ₹442.00 | ₹453.00 | ₹442.00 | ₹443.80 | 1,332 |
| 2026-05-21 | ₹448.00 | ₹455.85 | ₹446.95 | ₹453.50 | 3,514 |
| 2026-05-20 | ₹448.00 | ₹448.00 | ₹430.00 | ₹438.75 | 2,769 |
| 2026-05-19 | ₹440.40 | ₹455.60 | ₹437.65 | ₹438.70 | 6,193 |
| 2026-05-18 | ₹470.05 | ₹470.05 | ₹438.10 | ₹444.20 | 2,298 |
| 2026-05-15 | ₹447.75 | ₹463.15 | ₹447.75 | ₹456.15 | 4,227 |
| 2026-05-14 | ₹467.00 | ₹467.00 | ₹453.00 | ₹454.90 | 3,475 |
| 2026-05-13 | ₹470.05 | ₹472.60 | ₹456.05 | ₹462.60 | 8,187 |
| 2026-05-12 | ₹481.05 | ₹487.00 | ₹455.50 | ₹460.50 | 4,614 |
| 2026-05-11 | ₹496.90 | ₹496.90 | ₹474.90 | ₹477.40 | 11,143 |
| 2026-05-08 | ₹497.00 | ₹498.95 | ₹486.10 | ₹490.05 | 9,211 |
| 2026-05-07 | ₹467.00 | ₹498.05 | ₹467.00 | ₹491.85 | 11,242 |
| 2026-05-06 | ₹477.00 | ₹477.00 | ₹460.50 | ₹468.70 | 6,655 |
| 2026-05-05 | ₹453.15 | ₹473.80 | ₹453.15 | ₹461.00 | 5,643 |
| 2026-05-04 | ₹473.90 | ₹478.95 | ₹458.05 | ₹461.40 | 7,007 |
| 2026-04-30 | ₹484.90 | ₹484.90 | ₹460.00 | ₹467.30 | 5,150 |
| 2026-04-29 | ₹455.05 | ₹498.10 | ₹452.00 | ₹477.40 | 22,336 |
| 2026-04-28 | ₹460.55 | ₹461.95 | ₹442.10 | ₹445.70 | 2,822 |
| 2026-04-27 | ₹465.05 | ₹471.90 | ₹450.00 | ₹454.05 | 6,915 |
| 2026-04-24 | ₹468.00 | ₹474.70 | ₹455.05 | ₹461.40 | 3,674 |
| 2026-04-23 | ₹463.60 | ₹477.65 | ₹463.60 | ₹468.65 | 2,653 |
| 2026-04-22 | ₹465.50 | ₹482.00 | ₹463.10 | ₹470.65 | 11,171 |
| 2026-04-21 | ₹474.70 | ₹475.90 | ₹465.05 | ₹470.20 | 4,682 |
| 2026-04-20 | ₹489.00 | ₹489.00 | ₹462.00 | ₹470.20 | 3,917 |
| 2026-04-17 | ₹472.00 | ₹493.00 | ₹472.00 | ₹483.15 | 9,101 |
| 2026-04-16 | ₹480.50 | ₹489.50 | ₹472.15 | ₹479.00 | 4,021 |
| 2026-04-15 | ₹489.00 | ₹489.00 | ₹472.30 | ₹477.65 | 7,488 |
| 2026-04-13 | ₹464.75 | ₹473.00 | ₹450.20 | ₹469.15 | 9,948 |
| 2026-04-10 | ₹476.05 | ₹491.00 | ₹461.05 | ₹467.20 | 12,884 |
| 2026-04-09 | ₹490.00 | ₹493.00 | ₹470.45 | ₹475.65 | 7,303 |
| 2026-04-08 | ₹495.80 | ₹497.00 | ₹480.00 | ₹486.95 | 11,884 |
| 2026-04-07 | ₹452.60 | ₹498.00 | ₹451.90 | ₹477.55 | 17,521 |
| 2026-04-06 | ₹425.00 | ₹459.90 | ₹425.00 | ₹449.70 | 4,120 |
| 2026-04-02 | ₹432.05 | ₹444.90 | ₹432.05 | ₹441.75 | 2,757 |
| 2026-04-01 | ₹418.00 | ₹446.15 | ₹417.95 | ₹432.80 | 3,440 |
| 2026-03-30 | ₹424.00 | ₹431.00 | ₹415.70 | ₹422.40 | 5,087 |
| 2026-03-27 | ₹449.95 | ₹455.95 | ₹425.00 | ₹428.85 | 3,869 |
| 2026-03-25 | ₹441.75 | ₹448.95 | ₹437.45 | ₹441.50 | 2,910 |
| 2026-03-24 | ₹448.95 | ₹449.00 | ₹424.50 | ₹432.45 | 1,649 |
| 2026-03-23 | ₹448.85 | ₹448.85 | ₹423.00 | ₹426.25 | 3,181 |
| 2026-03-20 | ₹453.45 | ₹456.45 | ₹445.95 | ₹448.85 | 1,678 |
| 2026-03-19 | ₹456.65 | ₹456.65 | ₹438.25 | ₹443.05 | 4,500 |
| 2026-03-18 | ₹463.75 | ₹474.90 | ₹456.60 | ₹460.30 | 1,755 |
| 2026-03-17 | ₹452.70 | ₹479.45 | ₹450.05 | ₹463.45 | 1,808 |
| 2026-03-16 | ₹474.40 | ₹474.40 | ₹444.00 | ₹447.75 | 2,845 |
| 2026-03-13 | ₹477.00 | ₹486.15 | ₹463.05 | ₹468.10 | 2,472 |
| 2026-03-12 | ₹474.10 | ₹487.80 | ₹470.05 | ₹484.30 | 4,229 |
| 2026-03-11 | ₹514.95 | ₹514.95 | ₹462.35 | ₹478.80 | 7,426 |
| 2026-03-10 | ₹498.05 | ₹529.45 | ₹493.10 | ₹501.85 | 29,197 |
| 2026-03-09 | ₹538.70 | ₹541.40 | ₹490.00 | ₹511.25 | 14,203 |
| 2026-03-06 | ₹518.80 | ₹532.90 | ₹512.30 | ₹524.65 | 15,601 |
| 2026-03-05 | ₹529.90 | ₹531.00 | ₹509.90 | ₹526.70 | 10,251 |
| 2026-03-04 | ₹518.00 | ₹522.00 | ₹497.00 | ₹517.10 | 12,409 |
| 2026-03-02 | ₹427.10 | ₹530.00 | ₹427.10 | ₹510.20 | 19,384 |
| 2026-02-27 | ₹519.90 | ₹519.90 | ₹493.00 | ₹493.95 | 1,882 |
| 2026-02-26 | ₹501.00 | ₹509.90 | ₹481.65 | ₹505.00 | 7,498 |
| 2026-02-25 | ₹494.00 | ₹494.00 | ₹478.65 | ₹489.50 | 5,720 |
| 2026-02-24 | ₹471.60 | ₹493.05 | ₹471.60 | ₹488.45 | 4,547 |
| 2026-02-23 | ₹472.70 | ₹485.95 | ₹472.65 | ₹478.80 | 1,447 |
| 2026-02-20 | ₹474.00 | ₹488.95 | ₹464.10 | ₹485.85 | 5,783 |
| 2026-02-19 | ₹486.10 | ₹488.25 | ₹475.00 | ₹475.05 | 3,804 |
| 2026-02-18 | ₹494.00 | ₹494.00 | ₹470.35 | ₹477.40 | 3,558 |
| 2026-02-17 | ₹480.00 | ₹494.95 | ₹470.00 | ₹483.85 | 9,553 |
| 2026-02-16 | ₹479.65 | ₹481.70 | ₹458.05 | ₹470.40 | 8,219 |
| 2026-02-13 | ₹480.05 | ₹487.50 | ₹470.15 | ₹480.70 | 4,619 |
| 2026-02-12 | ₹489.65 | ₹500.95 | ₹477.05 | ₹479.05 | 3,716 |
| 2026-02-11 | ₹486.85 | ₹501.20 | ₹483.30 | ₹487.20 | 4,196 |
| 2026-02-10 | ₹481.60 | ₹494.95 | ₹481.15 | ₹486.85 | 4,147 |
| 2026-02-09 | ₹484.40 | ₹497.45 | ₹468.00 | ₹476.30 | 9,932 |
| 2026-02-06 | ₹474.00 | ₹497.00 | ₹461.00 | ₹484.40 | 10,743 |
| 2026-02-05 | ₹465.00 | ₹485.00 | ₹451.05 | ₹475.80 | 17,479 |
| 2026-02-04 | ₹425.60 | ₹497.90 | ₹425.60 | ₹467.45 | 129,785 |
| 2026-02-03 | ₹425.00 | ₹446.95 | ₹416.00 | ₹430.65 | 12,913 |
| 2026-02-02 | ₹422.75 | ₹422.80 | ₹394.45 | ₹414.75 | 21,435 |
| 2026-02-01 | ₹441.55 | ₹452.80 | ₹404.30 | ₹415.05 | 13,213 |
| 2026-01-30 | ₹476.85 | ₹476.85 | ₹440.00 | ₹443.60 | 35,764 |
| 2026-01-29 | ₹438.00 | ₹499.15 | ₹437.95 | ₹479.20 | 307,523 |
| 2026-01-28 | ₹413.20 | ₹435.85 | ₹412.20 | ₹418.45 | 3,409 |
| 2026-01-27 | ₹403.30 | ₹430.00 | ₹403.30 | ₹414.60 | 3,209 |
| 2026-01-23 | ₹455.00 | ₹461.55 | ₹410.05 | ₹413.40 | 5,421 |
| 2026-01-22 | ₹399.40 | ₹443.90 | ₹394.00 | ₹435.55 | 11,127 |
| 2026-01-21 | ₹390.00 | ₹410.50 | ₹385.10 | ₹389.30 | 7,379 |
| 2026-01-20 | ₹428.15 | ₹428.15 | ₹388.00 | ₹398.75 | 6,853 |
| 2026-01-19 | ₹452.00 | ₹452.00 | ₹425.90 | ₹430.00 | 3,013 |
| 2026-01-16 | ₹429.45 | ₹452.00 | ₹429.45 | ₹447.55 | 3,434 |
| 2026-01-14 | ₹430.15 | ₹446.50 | ₹426.00 | ₹437.00 | 4,705 |
| 2026-01-13 | ₹448.80 | ₹454.20 | ₹430.00 | ₹434.35 | 3,435 |
| 2026-01-12 | ₹468.00 | ₹475.80 | ₹431.10 | ₹439.80 | 13,265 |
| 2026-01-09 | ₹479.00 | ₹493.10 | ₹471.00 | ₹471.30 | 2,175 |
| 2026-01-08 | ₹515.00 | ₹526.90 | ₹475.05 | ₹490.65 | 6,635 |
| 2026-01-07 | ₹478.05 | ₹509.50 | ₹468.10 | ₹498.95 | 5,052 |
| 2026-01-06 | ₹489.95 | ₹496.05 | ₹465.10 | ₹467.95 | 8,128 |
| 2026-01-05 | ₹490.85 | ₹499.45 | ₹475.00 | ₹484.60 | 6,566 |
| 2026-01-02 | ₹485.00 | ₹501.90 | ₹482.60 | ₹493.30 | 4,185 |
| 2026-01-01 | ₹497.40 | ₹504.95 | ₹490.20 | ₹494.40 | 2,110 |
STEL Holdings Share Price Performance Analysis (Feb 2011 - Oct 2026)
STEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.83%
₹494.40 → ₹567.70
Year to Date
Price Volatility
12.80%
Low Volatility
Year to Date
Average Daily Volume
10,357
Year to Date Average
NSE Exchange
STEL Holdings Share Price History – Frequently Asked Questions
Common questions about STEL historical data and records. Review STEL Holdings P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of STEL Holdings (STEL)?
The all-time high share price of STEL Holdings was ₹689.95 recorded on August 31, 2026 on the NSE exchange.
What is the all-time low share price of STEL Holdings (STEL)?
The all-time low share price of STEL Holdings was ₹7.05 recorded on December 20, 2011 on the NSE exchange.
How can I download STEL historical share price data?
You can download STEL Holdings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for STEL shares?
The highest trading volume day for STEL Holdings was 1,730,559 shares traded on August 09, 2021 on the NSE exchange, with share price at ₹130.5.