Price Data Selection & Download
State Trading Corporation of India Share Price All Time Records & Statistics (Sep 2025 - Jul 2026)
200 daily OHLCV records on NSE from Sept. 2025 to July 2026.
Share Price All Time High
₹150.70
September 25, 2025
NSE Exchange
Share Price All Time Low
₹97.04
March 30, 2026
NSE Exchange
Highest Volume Trading Day
3,239,198
June 17, 2026 • ₹145.09
NSE Exchange
Share Price History Data (Sep 2025 - Jul 2026)
STCINDIA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹117.00 | ₹118.50 | ₹115.23 | ₹117.89 | 27,183 |
| 2026-07-23 | ₹118.00 | ₹119.49 | ₹116.46 | ₹116.83 | 35,105 |
| 2026-07-22 | ₹120.35 | ₹120.35 | ₹117.83 | ₹118.36 | 19,919 |
| 2026-07-21 | ₹120.84 | ₹121.49 | ₹119.10 | ₹119.57 | 20,115 |
| 2026-07-20 | ₹120.90 | ₹121.99 | ₹119.00 | ₹119.36 | 47,310 |
| 2026-07-17 | ₹120.50 | ₹121.08 | ₹119.10 | ₹120.20 | 15,792 |
| 2026-07-16 | ₹122.02 | ₹122.50 | ₹120.15 | ₹120.88 | 22,136 |
| 2026-07-15 | ₹122.78 | ₹124.40 | ₹120.77 | ₹121.15 | 33,266 |
| 2026-07-14 | ₹122.90 | ₹123.15 | ₹120.50 | ₹121.16 | 23,030 |
| 2026-07-13 | ₹121.00 | ₹123.75 | ₹121.00 | ₹123.00 | 18,185 |
| 2026-07-10 | ₹123.00 | ₹125.90 | ₹121.10 | ₹122.35 | 77,120 |
| 2026-07-09 | ₹119.19 | ₹124.50 | ₹119.19 | ₹121.57 | 90,195 |
| 2026-07-08 | ₹122.39 | ₹124.39 | ₹118.21 | ₹118.61 | 71,464 |
| 2026-07-07 | ₹125.67 | ₹125.67 | ₹122.00 | ₹122.39 | 38,094 |
| 2026-07-06 | ₹126.90 | ₹127.89 | ₹124.13 | ₹124.67 | 29,202 |
| 2026-07-03 | ₹128.12 | ₹129.98 | ₹125.90 | ₹126.33 | 54,621 |
| 2026-07-02 | ₹128.40 | ₹128.99 | ₹126.80 | ₹127.99 | 46,086 |
| 2026-07-01 | ₹127.34 | ₹130.49 | ₹126.50 | ₹127.20 | 76,162 |
| 2026-06-30 | ₹129.08 | ₹132.60 | ₹126.51 | ₹127.27 | 143,737 |
| 2026-06-29 | ₹130.00 | ₹130.52 | ₹127.23 | ₹128.13 | 47,210 |
| 2026-06-25 | ₹134.50 | ₹134.50 | ₹128.25 | ₹129.31 | 82,639 |
| 2026-06-24 | ₹133.15 | ₹136.85 | ₹132.00 | ₹133.74 | 99,674 |
| 2026-06-23 | ₹132.40 | ₹138.60 | ₹132.20 | ₹133.04 | 217,480 |
| 2026-06-22 | ₹135.95 | ₹140.37 | ₹131.25 | ₹131.92 | 265,977 |
| 2026-06-19 | ₹135.10 | ₹138.99 | ₹134.00 | ₹135.95 | 187,058 |
| 2026-06-18 | ₹145.00 | ₹146.40 | ₹134.91 | ₹135.76 | 525,068 |
| 2026-06-17 | ₹127.60 | ₹150.00 | ₹126.69 | ₹145.09 | 3,239,198 |
| 2026-06-16 | ₹125.55 | ₹132.80 | ₹125.48 | ₹127.74 | 846,978 |
| 2026-06-15 | ₹123.00 | ₹128.90 | ₹120.06 | ₹124.36 | 426,903 |
| 2026-06-12 | ₹114.80 | ₹122.50 | ₹114.71 | ₹118.26 | 247,476 |
| 2026-06-11 | ₹117.92 | ₹118.01 | ₹112.11 | ₹112.95 | 86,848 |
| 2026-06-10 | ₹121.83 | ₹122.78 | ₹117.00 | ₹117.75 | 26,372 |
| 2026-06-09 | ₹119.06 | ₹122.58 | ₹119.06 | ₹121.22 | 38,434 |
| 2026-06-08 | ₹120.00 | ₹121.21 | ₹119.00 | ₹119.05 | 38,084 |
| 2026-06-05 | ₹124.00 | ₹126.59 | ₹121.00 | ₹121.97 | 70,354 |
| 2026-06-04 | ₹119.30 | ₹130.90 | ₹119.30 | ₹123.47 | 543,899 |
| 2026-06-03 | ₹118.10 | ₹121.44 | ₹118.01 | ₹119.95 | 44,845 |
| 2026-06-02 | ₹117.90 | ₹120.60 | ₹115.20 | ₹118.38 | 33,320 |
| 2026-06-01 | ₹120.00 | ₹123.50 | ₹116.50 | ₹117.60 | 36,976 |
| 2026-05-29 | ₹124.87 | ₹124.94 | ₹119.40 | ₹120.21 | 45,580 |
| 2026-05-27 | ₹119.00 | ₹126.60 | ₹117.82 | ₹123.08 | 269,858 |
| 2026-05-26 | ₹117.30 | ₹121.00 | ₹117.00 | ₹117.69 | 80,927 |
| 2026-05-25 | ₹116.99 | ₹118.65 | ₹115.95 | ₹116.40 | 32,506 |
| 2026-05-22 | ₹115.64 | ₹118.90 | ₹115.21 | ₹115.61 | 42,444 |
| 2026-05-21 | ₹116.89 | ₹117.78 | ₹115.50 | ₹115.68 | 10,107 |
| 2026-05-20 | ₹115.00 | ₹118.88 | ₹114.85 | ₹115.72 | 37,694 |
| 2026-05-19 | ₹112.94 | ₹119.70 | ₹112.94 | ₹116.25 | 91,925 |
| 2026-05-18 | ₹114.00 | ₹115.79 | ₹112.15 | ₹112.94 | 21,615 |
| 2026-05-15 | ₹116.10 | ₹117.35 | ₹115.05 | ₹115.24 | 16,751 |
| 2026-05-14 | ₹117.05 | ₹117.86 | ₹115.07 | ₹116.53 | 15,346 |
| 2026-05-13 | ₹115.05 | ₹118.80 | ₹115.00 | ₹116.40 | 21,239 |
| 2026-05-12 | ₹119.95 | ₹119.95 | ₹113.87 | ₹114.27 | 42,524 |
| 2026-05-11 | ₹122.90 | ₹122.90 | ₹119.05 | ₹119.47 | 15,722 |
| 2026-05-08 | ₹122.90 | ₹125.39 | ₹121.83 | ₹122.41 | 53,390 |
| 2026-05-07 | ₹120.10 | ₹125.10 | ₹120.10 | ₹122.61 | 118,156 |
| 2026-05-06 | ₹119.90 | ₹121.40 | ₹118.39 | ₹120.15 | 29,015 |
| 2026-05-05 | ₹117.99 | ₹121.80 | ₹117.94 | ₹118.75 | 40,075 |
| 2026-05-04 | ₹117.01 | ₹120.99 | ₹117.01 | ₹117.86 | 30,820 |
| 2026-04-30 | ₹118.03 | ₹118.50 | ₹116.10 | ₹117.78 | 21,629 |
| 2026-04-29 | ₹120.96 | ₹121.31 | ₹118.00 | ₹118.39 | 41,026 |
| 2026-04-28 | ₹120.79 | ₹124.20 | ₹119.10 | ₹119.72 | 70,001 |
| 2026-04-27 | ₹120.90 | ₹122.72 | ₹120.26 | ₹120.55 | 65,172 |
| 2026-04-24 | ₹123.99 | ₹123.99 | ₹118.70 | ₹119.32 | 38,606 |
| 2026-04-23 | ₹123.45 | ₹124.80 | ₹121.70 | ₹122.37 | 41,584 |
| 2026-04-22 | ₹120.75 | ₹126.90 | ₹120.21 | ₹122.76 | 221,282 |
| 2026-04-21 | ₹121.60 | ₹123.00 | ₹119.70 | ₹120.18 | 48,569 |
| 2026-04-20 | ₹124.40 | ₹124.50 | ₹120.31 | ₹120.73 | 100,130 |
| 2026-04-17 | ₹118.70 | ₹134.86 | ₹118.19 | ₹123.95 | 1,348,251 |
| 2026-04-16 | ₹117.00 | ₹121.40 | ₹115.85 | ₹117.25 | 188,661 |
| 2026-04-15 | ₹115.25 | ₹116.75 | ₹114.00 | ₹115.37 | 73,542 |
| 2026-04-13 | ₹111.00 | ₹113.80 | ₹108.81 | ₹112.12 | 47,267 |
| 2026-04-10 | ₹113.58 | ₹116.50 | ₹112.77 | ₹113.34 | 56,577 |
| 2026-04-09 | ₹111.90 | ₹115.02 | ₹111.39 | ₹111.97 | 56,942 |
| 2026-04-08 | ₹109.55 | ₹114.80 | ₹109.55 | ₹111.40 | 57,373 |
| 2026-04-07 | ₹104.99 | ₹115.00 | ₹104.13 | ₹107.93 | 192,574 |
| 2026-04-06 | ₹105.00 | ₹105.75 | ₹103.42 | ₹104.34 | 39,700 |
| 2026-04-02 | ₹103.17 | ₹104.51 | ₹101.01 | ₹103.99 | 36,072 |
| 2026-04-01 | ₹107.90 | ₹107.90 | ₹101.85 | ₹103.17 | 39,764 |
| 2026-03-30 | ₹100.00 | ₹101.99 | ₹97.04 | ₹97.82 | 40,630 |
| 2026-03-27 | ₹104.00 | ₹104.70 | ₹97.92 | ₹99.15 | 76,747 |
| 2026-03-25 | ₹105.15 | ₹107.69 | ₹104.51 | ₹105.10 | 39,988 |
| 2026-03-24 | ₹103.45 | ₹107.80 | ₹101.10 | ₹104.24 | 80,300 |
| 2026-03-23 | ₹105.80 | ₹105.80 | ₹99.10 | ₹100.52 | 64,750 |
| 2026-03-20 | ₹107.70 | ₹113.70 | ₹106.21 | ₹107.42 | 113,763 |
| 2026-03-19 | ₹112.50 | ₹112.50 | ₹105.00 | ₹107.07 | 232,394 |
| 2026-03-18 | ₹99.10 | ₹120.74 | ₹99.10 | ₹114.53 | 2,612,995 |
| 2026-03-17 | ₹101.25 | ₹102.35 | ₹99.41 | ₹100.62 | 33,033 |
| 2026-03-16 | ₹102.95 | ₹103.00 | ₹98.68 | ₹100.84 | 42,830 |
| 2026-03-13 | ₹109.00 | ₹109.00 | ₹101.00 | ₹101.51 | 80,581 |
| 2026-03-12 | ₹108.50 | ₹111.85 | ₹108.00 | ₹109.54 | 31,705 |
| 2026-03-11 | ₹110.00 | ₹112.11 | ₹108.47 | ₹109.10 | 36,803 |
| 2026-03-10 | ₹109.00 | ₹111.80 | ₹108.99 | ₹110.03 | 32,684 |
| 2026-03-09 | ₹109.00 | ₹109.78 | ₹106.50 | ₹107.29 | 59,514 |
| 2026-03-06 | ₹108.20 | ₹112.90 | ₹108.20 | ₹109.59 | 26,065 |
| 2026-03-05 | ₹108.99 | ₹113.50 | ₹107.35 | ₹109.27 | 47,453 |
| 2026-03-04 | ₹110.53 | ₹110.53 | ₹106.51 | ₹107.32 | 19,115 |
| 2026-03-02 | ₹112.30 | ₹115.68 | ₹109.65 | ₹110.53 | 67,943 |
| 2026-02-27 | ₹115.41 | ₹125.13 | ₹115.10 | ₹116.65 | 343,404 |
| 2026-02-26 | ₹115.52 | ₹117.68 | ₹115.00 | ₹115.13 | 28,647 |
| 2026-02-25 | ₹117.50 | ₹118.58 | ₹115.50 | ₹116.06 | 23,586 |
| 2026-02-24 | ₹119.00 | ₹119.00 | ₹116.03 | ₹116.56 | 34,358 |
| 2026-02-23 | ₹119.26 | ₹119.74 | ₹117.20 | ₹117.98 | 31,052 |
| 2026-02-20 | ₹118.70 | ₹119.00 | ₹116.50 | ₹117.88 | 10,821 |
| 2026-02-19 | ₹121.98 | ₹121.99 | ₹116.60 | ₹117.67 | 17,811 |
| 2026-02-18 | ₹122.79 | ₹122.79 | ₹120.31 | ₹120.72 | 11,205 |
| 2026-02-17 | ₹120.60 | ₹123.09 | ₹120.00 | ₹120.97 | 48,993 |
| 2026-02-16 | ₹118.90 | ₹120.59 | ₹118.86 | ₹119.48 | 18,850 |
| 2026-02-13 | ₹119.55 | ₹121.00 | ₹118.00 | ₹118.50 | 23,917 |
| 2026-02-12 | ₹123.50 | ₹123.57 | ₹119.40 | ₹119.53 | 41,239 |
| 2026-02-11 | ₹123.01 | ₹124.56 | ₹121.00 | ₹121.37 | 34,772 |
| 2026-02-10 | ₹124.55 | ₹125.93 | ₹123.00 | ₹123.92 | 48,459 |
| 2026-02-09 | ₹122.00 | ₹125.60 | ₹122.00 | ₹123.81 | 84,582 |
| 2026-02-06 | ₹120.90 | ₹123.80 | ₹118.51 | ₹121.80 | 62,730 |
| 2026-02-05 | ₹121.35 | ₹123.31 | ₹118.32 | ₹120.33 | 55,999 |
| 2026-02-04 | ₹119.79 | ₹124.00 | ₹119.79 | ₹121.63 | 63,108 |
| 2026-02-03 | ₹124.00 | ₹126.70 | ₹119.50 | ₹120.39 | 53,128 |
| 2026-02-02 | ₹119.00 | ₹122.59 | ₹117.00 | ₹118.62 | 55,966 |
| 2026-02-01 | ₹121.22 | ₹122.57 | ₹118.00 | ₹118.46 | 42,189 |
| 2026-01-30 | ₹123.00 | ₹125.38 | ₹119.60 | ₹120.32 | 69,780 |
| 2026-01-29 | ₹118.97 | ₹129.00 | ₹118.60 | ₹124.03 | 379,232 |
| 2026-01-28 | ₹115.00 | ₹122.50 | ₹115.00 | ₹118.56 | 195,732 |
| 2026-01-27 | ₹114.99 | ₹116.94 | ₹111.32 | ₹114.98 | 65,108 |
| 2026-01-23 | ₹118.00 | ₹118.79 | ₹111.62 | ₹113.27 | 54,205 |
| 2026-01-22 | ₹117.60 | ₹120.99 | ₹116.11 | ₹117.04 | 54,327 |
| 2026-01-21 | ₹120.00 | ₹121.44 | ₹115.30 | ₹116.18 | 109,623 |
| 2026-01-20 | ₹127.00 | ₹128.03 | ₹117.00 | ₹118.00 | 78,319 |
| 2026-01-19 | ₹127.50 | ₹132.35 | ₹125.00 | ₹127.12 | 97,575 |
| 2026-01-16 | ₹131.22 | ₹132.21 | ₹127.00 | ₹127.72 | 67,625 |
| 2026-01-14 | ₹126.00 | ₹134.80 | ₹125.94 | ₹131.22 | 668,502 |
| 2026-01-13 | ₹125.10 | ₹129.00 | ₹125.10 | ₹125.84 | 71,054 |
| 2026-01-12 | ₹125.28 | ₹128.30 | ₹121.00 | ₹125.13 | 158,499 |
| 2026-01-09 | ₹130.00 | ₹130.00 | ₹123.12 | ₹124.65 | 75,817 |
| 2026-01-08 | ₹133.95 | ₹135.49 | ₹128.00 | ₹129.53 | 198,917 |
| 2026-01-07 | ₹125.00 | ₹138.37 | ₹124.49 | ₹133.46 | 1,323,982 |
| 2026-01-06 | ₹127.14 | ₹128.00 | ₹124.00 | ₹124.49 | 37,102 |
| 2026-01-05 | ₹128.15 | ₹129.71 | ₹126.54 | ₹127.14 | 38,148 |
| 2026-01-02 | ₹125.30 | ₹130.90 | ₹124.22 | ₹128.15 | 220,817 |
| 2026-01-01 | ₹127.30 | ₹129.28 | ₹124.51 | ₹125.10 | 62,584 |
State Trading Corporation of India Share Price Performance Analysis (Sep 2025 - Jul 2026)
STCINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.76%
₹125.10 → ₹117.89
Year to Date
Price Volatility
6.66%
Low Volatility
Year to Date
Average Daily Volume
149,964
Year to Date Average
NSE Exchange
State Trading Corporation of India Share Price History – Frequently Asked Questions
Common questions about STCINDIA historical data and records. For live price, key ratios and fundamentals, see STCINDIA stock price BSE.
What is the all-time high share price of State Trading Corporation of India (STCINDIA)?
The all-time high share price of State Trading Corporation of India was ₹150.7 recorded on September 25, 2025 on the NSE exchange.
What is the all-time low share price of State Trading Corporation of India (STCINDIA)?
The all-time low share price of State Trading Corporation of India was ₹97.04 recorded on March 30, 2026 on the NSE exchange.
How can I download STCINDIA historical share price data?
You can download State Trading Corporation of India 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 STCINDIA shares?
The highest trading volume day for State Trading Corporation of India was 3,239,198 shares traded on June 17, 2026 on the NSE exchange, with share price at ₹145.09.