Price Data Selection & Download
Stellant Securities Share Price All Time Records & Statistics (Jul 2023 - Sep 2026)
502 daily OHLCV records on BSE from July 2023 to Sept. 2026. Review STELLANT P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1104.60
August 24, 2026
BSE Exchange
Share Price All Time Low
₹11.86
July 10, 2023
BSE Exchange
Highest Volume Trading Day
85,629
November 13, 2025 • ₹368.20
BSE Exchange
Share Price History Data (Jul 2023 - Sep 2026)
STELLANT daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1009.75 | ₹1009.75 | ₹942.00 | ₹976.85 | 1,799 |
| 2026-09-17 | ₹989.00 | ₹1000.00 | ₹973.00 | ₹980.40 | 1,521 |
| 2026-09-16 | ₹1020.00 | ₹1020.00 | ₹970.15 | ₹982.70 | 983 |
| 2026-09-15 | ₹1011.00 | ₹1048.95 | ₹985.00 | ₹1012.40 | 1,424 |
| 2026-09-11 | ₹976.30 | ₹1029.95 | ₹976.30 | ₹1010.45 | 1,717 |
| 2026-09-10 | ₹1054.90 | ₹1054.90 | ₹1000.00 | ₹1014.95 | 1,431 |
| 2026-09-09 | ₹970.00 | ₹1030.00 | ₹970.00 | ₹1027.65 | 4,253 |
| 2026-09-08 | ₹982.00 | ₹1035.00 | ₹982.00 | ₹1000.25 | 2,964 |
| 2026-09-07 | ₹1052.00 | ₹1052.00 | ₹1015.05 | ₹1024.95 | 2,325 |
| 2026-09-04 | ₹1040.00 | ₹1070.00 | ₹1002.00 | ₹1035.85 | 3,520 |
| 2026-09-03 | ₹1040.00 | ₹1069.70 | ₹1020.00 | ₹1040.00 | 4,086 |
| 2026-09-02 | ₹1089.70 | ₹1089.70 | ₹1020.00 | ₹1051.45 | 7,591 |
| 2026-09-01 | ₹1074.60 | ₹1085.50 | ₹1040.00 | ₹1066.55 | 2,131 |
| 2026-08-31 | ₹1094.00 | ₹1094.00 | ₹1045.00 | ₹1074.60 | 4,209 |
| 2026-08-28 | ₹1104.00 | ₹1104.00 | ₹1046.10 | ₹1078.15 | 12,291 |
| 2026-08-27 | ₹1080.00 | ₹1104.00 | ₹1025.00 | ₹1101.15 | 8,615 |
| 2026-08-26 | ₹1000.00 | ₹1054.60 | ₹954.20 | ₹1054.60 | 19,739 |
| 2026-08-25 | ₹1053.90 | ₹1053.90 | ₹1001.35 | ₹1004.40 | 10,268 |
| 2026-08-24 | ₹1042.10 | ₹1104.60 | ₹1033.60 | ₹1054.05 | 14,662 |
| 2026-08-21 | ₹1077.00 | ₹1087.95 | ₹1042.50 | ₹1087.95 | 9,228 |
| 2026-08-20 | ₹1015.00 | ₹1036.15 | ₹950.05 | ₹1036.15 | 16,685 |
| 2026-08-19 | ₹1020.00 | ₹1020.00 | ₹980.00 | ₹986.85 | 7,002 |
| 2026-08-18 | ₹990.05 | ₹1019.00 | ₹980.00 | ₹1002.00 | 4,568 |
| 2026-08-17 | ₹1004.95 | ₹1006.00 | ₹976.00 | ₹990.05 | 6,524 |
| 2026-08-14 | ₹909.95 | ₹963.00 | ₹876.10 | ₹962.60 | 9,334 |
| 2026-08-13 | ₹968.95 | ₹968.95 | ₹903.05 | ₹917.50 | 17,831 |
| 2026-08-12 | ₹989.90 | ₹1006.80 | ₹947.10 | ₹950.55 | 6,542 |
| 2026-08-11 | ₹980.05 | ₹1017.60 | ₹966.75 | ₹996.90 | 21,807 |
| 2026-08-10 | ₹1058.80 | ₹1058.80 | ₹972.00 | ₹1017.60 | 18,010 |
| 2026-08-07 | ₹1008.00 | ₹1016.05 | ₹919.35 | ₹1016.05 | 35,991 |
| 2026-08-06 | ₹967.70 | ₹967.70 | ₹967.70 | ₹967.70 | 5,703 |
| 2026-08-05 | ₹921.65 | ₹921.65 | ₹921.65 | ₹921.65 | 7,150 |
| 2026-08-04 | ₹877.80 | ₹877.80 | ₹836.00 | ₹877.80 | 29,654 |
| 2026-08-03 | ₹836.00 | ₹836.00 | ₹836.00 | ₹836.00 | 993 |
| 2026-07-31 | ₹796.20 | ₹796.20 | ₹796.20 | ₹796.20 | 6,217 |
| 2026-07-30 | ₹738.95 | ₹758.30 | ₹690.20 | ₹758.30 | 22,841 |
| 2026-07-29 | ₹722.20 | ₹722.20 | ₹722.20 | ₹722.20 | 28,704 |
| 2026-07-28 | ₹687.85 | ₹687.85 | ₹687.85 | ₹687.85 | 3,325 |
| 2026-07-27 | ₹655.00 | ₹655.10 | ₹655.00 | ₹655.10 | 5,781 |
| 2026-07-24 | ₹591.40 | ₹624.05 | ₹580.00 | ₹623.95 | 2,894 |
| 2026-07-23 | ₹600.00 | ₹637.95 | ₹585.10 | ₹594.35 | 7,985 |
| 2026-07-22 | ₹649.85 | ₹654.05 | ₹600.00 | ₹613.50 | 17,028 |
| 2026-07-21 | ₹609.00 | ₹626.50 | ₹596.00 | ₹622.95 | 7,387 |
| 2026-07-20 | ₹607.65 | ₹607.65 | ₹571.00 | ₹596.70 | 8,448 |
| 2026-07-17 | ₹565.95 | ₹579.05 | ₹532.20 | ₹578.75 | 4,257 |
| 2026-07-16 | ₹574.55 | ₹585.00 | ₹548.00 | ₹551.50 | 3,073 |
| 2026-07-15 | ₹585.00 | ₹585.80 | ₹562.00 | ₹570.70 | 2,848 |
| 2026-07-14 | ₹605.00 | ₹605.00 | ₹564.80 | ₹585.80 | 6,404 |
| 2026-07-13 | ₹580.00 | ₹604.85 | ₹575.00 | ₹594.50 | 3,535 |
| 2026-07-10 | ₹604.00 | ₹605.00 | ₹574.10 | ₹594.35 | 7,733 |
| 2026-07-09 | ₹603.45 | ₹647.00 | ₹603.45 | ₹603.45 | 17,866 |
| 2026-07-08 | ₹662.95 | ₹662.95 | ₹620.00 | ₹635.20 | 20,775 |
| 2026-07-07 | ₹631.40 | ₹631.40 | ₹631.40 | ₹631.40 | 763 |
| 2026-07-06 | ₹572.75 | ₹601.35 | ₹546.60 | ₹601.35 | 8,941 |
| 2026-07-03 | ₹530.50 | ₹579.00 | ₹530.50 | ₹572.75 | 2,215 |
| 2026-07-02 | ₹566.00 | ₹566.00 | ₹535.00 | ₹555.00 | 764 |
| 2026-07-01 | ₹564.95 | ₹564.95 | ₹530.00 | ₹547.95 | 2,196 |
| 2026-06-30 | ₹528.00 | ₹560.00 | ₹525.00 | ₹550.75 | 1,367 |
| 2026-06-29 | ₹521.00 | ₹557.95 | ₹521.00 | ₹539.85 | 95 |
| 2026-06-25 | ₹582.70 | ₹582.75 | ₹545.45 | ₹547.55 | 7,821 |
| 2026-06-24 | ₹559.90 | ₹569.95 | ₹535.20 | ₹555.00 | 587 |
| 2026-06-23 | ₹532.00 | ₹549.85 | ₹520.30 | ₹547.95 | 1,056 |
| 2026-06-22 | ₹558.75 | ₹558.75 | ₹536.15 | ₹541.85 | 501 |
| 2026-06-19 | ₹570.00 | ₹570.00 | ₹547.00 | ₹558.75 | 526 |
| 2026-06-18 | ₹558.90 | ₹575.00 | ₹535.00 | ₹570.30 | 4,954 |
| 2026-06-17 | ₹552.50 | ₹569.00 | ₹542.00 | ₹558.90 | 3,299 |
| 2026-06-16 | ₹565.00 | ₹590.00 | ₹556.20 | ₹570.50 | 309 |
| 2026-06-15 | ₹585.00 | ₹596.85 | ₹562.05 | ₹584.20 | 1,425 |
| 2026-06-12 | ₹585.00 | ₹594.80 | ₹546.15 | ₹577.80 | 3,052 |
| 2026-06-11 | ₹562.50 | ₹589.70 | ₹562.50 | ₹566.50 | 3,677 |
| 2026-06-10 | ₹563.00 | ₹591.15 | ₹550.00 | ₹589.70 | 3,425 |
| 2026-06-09 | ₹556.00 | ₹565.00 | ₹530.05 | ₹563.00 | 1,184 |
| 2026-06-08 | ₹555.80 | ₹555.80 | ₹540.10 | ₹551.00 | 895 |
| 2026-06-05 | ₹545.00 | ₹549.50 | ₹524.00 | ₹544.90 | 3,608 |
| 2026-06-04 | ₹520.20 | ₹543.80 | ₹513.00 | ₹538.65 | 22,488 |
| 2026-06-03 | ₹505.00 | ₹534.95 | ₹505.00 | ₹530.80 | 2,112 |
| 2026-06-02 | ₹499.10 | ₹539.95 | ₹499.10 | ₹525.80 | 3,163 |
| 2026-06-01 | ₹523.00 | ₹568.00 | ₹522.95 | ₹525.35 | 4,136 |
| 2026-05-29 | ₹563.00 | ₹592.00 | ₹538.00 | ₹550.45 | 2,962 |
| 2026-05-27 | ₹560.00 | ₹575.00 | ₹525.05 | ₹566.30 | 2,777 |
| 2026-05-26 | ₹550.00 | ₹550.00 | ₹540.00 | ₹548.45 | 186 |
| 2026-05-25 | ₹577.00 | ₹577.00 | ₹541.05 | ₹554.50 | 652 |
| 2026-05-22 | ₹537.85 | ₹565.00 | ₹525.55 | ₹561.90 | 487 |
| 2026-05-21 | ₹552.40 | ₹559.95 | ₹542.05 | ₹543.30 | 338 |
| 2026-05-20 | ₹533.90 | ₹541.55 | ₹503.00 | ₹541.55 | 2,462 |
| 2026-05-19 | ₹541.80 | ₹541.80 | ₹514.75 | ₹515.80 | 5,785 |
| 2026-05-18 | ₹573.15 | ₹573.15 | ₹518.65 | ₹541.70 | 2,428 |
| 2026-05-15 | ₹528.00 | ₹545.90 | ₹522.25 | ₹545.90 | 1,793 |
| 2026-05-14 | ₹516.50 | ₹530.00 | ₹510.00 | ₹519.95 | 1,404 |
| 2026-05-13 | ₹539.85 | ₹539.85 | ₹513.80 | ₹518.05 | 3,057 |
| 2026-05-12 | ₹575.00 | ₹575.00 | ₹540.00 | ₹540.80 | 1,672 |
| 2026-05-11 | ₹560.00 | ₹568.05 | ₹540.00 | ₹559.10 | 2,196 |
| 2026-05-08 | ₹560.00 | ₹563.55 | ₹540.00 | ₹541.00 | 1,364 |
| 2026-05-07 | ₹535.05 | ₹587.00 | ₹535.05 | ₹550.20 | 1,263 |
| 2026-05-06 | ₹585.65 | ₹599.95 | ₹555.90 | ₹562.75 | 725 |
| 2026-05-05 | ₹598.00 | ₹598.00 | ₹569.55 | ₹582.75 | 1,931 |
| 2026-05-04 | ₹615.50 | ₹620.00 | ₹569.80 | ₹599.50 | 2,405 |
| 2026-04-30 | ₹621.50 | ₹621.50 | ₹595.05 | ₹599.75 | 2,860 |
| 2026-04-29 | ₹614.35 | ₹628.85 | ₹575.00 | ₹619.55 | 4,832 |
| 2026-04-28 | ₹618.05 | ₹644.45 | ₹602.25 | ₹602.30 | 2,500 |
| 2026-04-27 | ₹674.75 | ₹674.75 | ₹610.55 | ₹630.65 | 3,778 |
| 2026-04-24 | ₹639.95 | ₹642.65 | ₹613.05 | ₹642.65 | 3,444 |
| 2026-04-23 | ₹612.05 | ₹612.05 | ₹594.65 | ₹612.05 | 3,179 |
| 2026-04-22 | ₹580.00 | ₹582.95 | ₹565.80 | ₹582.95 | 671 |
| 2026-04-21 | ₹533.95 | ₹564.15 | ₹513.10 | ₹555.20 | 8,313 |
| 2026-04-20 | ₹569.80 | ₹569.80 | ₹535.60 | ₹537.30 | 2,006 |
| 2026-04-17 | ₹568.10 | ₹571.45 | ₹540.20 | ₹563.75 | 3,419 |
| 2026-04-16 | ₹562.45 | ₹588.85 | ₹562.45 | ₹568.60 | 4,280 |
| 2026-04-15 | ₹625.60 | ₹625.60 | ₹591.00 | ₹592.05 | 3,868 |
| 2026-04-13 | ₹591.60 | ₹626.60 | ₹591.60 | ₹622.10 | 3,123 |
| 2026-04-10 | ₹615.60 | ₹653.95 | ₹613.45 | ₹620.65 | 4,246 |
| 2026-04-09 | ₹641.05 | ₹669.85 | ₹635.00 | ₹645.70 | 3,175 |
| 2026-04-08 | ₹640.00 | ₹680.00 | ₹640.00 | ₹668.40 | 4,015 |
| 2026-04-07 | ₹675.00 | ₹675.00 | ₹655.50 | ₹669.55 | 840 |
| 2026-04-06 | ₹683.50 | ₹683.50 | ₹655.05 | ₹664.00 | 1,874 |
| 2026-04-02 | ₹680.00 | ₹682.95 | ₹652.10 | ₹682.05 | 1,817 |
| 2026-04-01 | ₹679.00 | ₹683.80 | ₹640.00 | ₹679.80 | 3,318 |
| 2026-03-30 | ₹670.00 | ₹676.00 | ₹632.10 | ₹671.40 | 5,506 |
| 2026-03-27 | ₹665.00 | ₹673.00 | ₹630.00 | ₹665.35 | 2,493 |
| 2026-03-25 | ₹653.00 | ₹664.00 | ₹626.00 | ₹662.70 | 3,768 |
| 2026-03-24 | ₹620.05 | ₹658.95 | ₹620.05 | ₹640.15 | 1,930 |
| 2026-03-23 | ₹644.00 | ₹660.45 | ₹624.05 | ₹649.10 | 2,594 |
| 2026-03-20 | ₹640.20 | ₹670.00 | ₹635.05 | ₹655.65 | 694 |
| 2026-03-19 | ₹669.95 | ₹669.95 | ₹640.00 | ₹655.85 | 573 |
| 2026-03-18 | ₹649.00 | ₹655.00 | ₹626.95 | ₹646.15 | 2,724 |
| 2026-03-17 | ₹640.00 | ₹657.00 | ₹616.20 | ₹636.35 | 4,633 |
| 2026-03-16 | ₹679.00 | ₹680.00 | ₹629.55 | ₹648.15 | 3,085 |
| 2026-03-13 | ₹675.65 | ₹675.65 | ₹615.05 | ₹662.65 | 3,640 |
| 2026-03-12 | ₹624.50 | ₹656.00 | ₹601.05 | ₹643.50 | 3,016 |
| 2026-03-11 | ₹622.05 | ₹649.00 | ₹622.05 | ₹632.65 | 5,090 |
| 2026-03-10 | ₹683.80 | ₹683.80 | ₹644.45 | ₹654.55 | 6,706 |
| 2026-03-09 | ₹678.35 | ₹678.35 | ₹655.00 | ₹678.35 | 15,217 |
| 2026-03-06 | ₹646.05 | ₹646.05 | ₹646.05 | ₹646.05 | 566 |
| 2026-03-05 | ₹615.00 | ₹615.30 | ₹614.00 | ₹615.30 | 3,112 |
| 2026-03-04 | ₹570.15 | ₹586.85 | ₹570.15 | ₹586.00 | 4,403 |
| 2026-03-02 | ₹525.85 | ₹558.95 | ₹505.75 | ₹558.95 | 3,593 |
| 2026-02-27 | ₹520.00 | ₹532.95 | ₹512.85 | ₹532.35 | 3,346 |
| 2026-02-26 | ₹459.30 | ₹507.60 | ₹459.30 | ₹507.60 | 4,265 |
| 2026-02-25 | ₹532.00 | ₹534.25 | ₹483.45 | ₹483.45 | 4,761 |
| 2026-02-24 | ₹501.30 | ₹527.65 | ₹501.30 | ₹508.85 | 7,757 |
| 2026-02-23 | ₹528.10 | ₹529.15 | ₹527.65 | ₹527.65 | 7,167 |
| 2026-02-20 | ₹579.00 | ₹581.85 | ₹555.40 | ₹555.40 | 14,055 |
| 2026-02-19 | ₹575.00 | ₹603.00 | ₹573.75 | ₹584.60 | 7,892 |
| 2026-02-18 | ₹557.05 | ₹615.65 | ₹557.05 | ₹603.90 | 72,317 |
| 2026-02-17 | ₹586.35 | ₹586.35 | ₹586.35 | ₹586.35 | 269 |
| 2026-02-16 | ₹617.20 | ₹617.20 | ₹617.20 | ₹617.20 | 379 |
| 2026-02-13 | ₹649.65 | ₹649.65 | ₹649.65 | ₹649.65 | 2,943 |
| 2026-02-12 | ₹683.75 | ₹683.80 | ₹673.25 | ₹683.80 | 6,191 |
| 2026-02-11 | ₹679.50 | ₹683.80 | ₹670.05 | ₹683.80 | 34,670 |
| 2026-02-10 | ₹679.90 | ₹682.95 | ₹670.00 | ₹678.85 | 36,878 |
| 2026-02-09 | ₹683.50 | ₹683.80 | ₹644.25 | ₹681.20 | 21,643 |
| 2026-02-06 | ₹683.80 | ₹683.80 | ₹671.15 | ₹678.15 | 1,352 |
| 2026-02-05 | ₹682.00 | ₹683.80 | ₹671.20 | ₹683.50 | 7,173 |
| 2026-02-04 | ₹682.50 | ₹683.80 | ₹670.00 | ₹670.80 | 5,528 |
| 2026-02-03 | ₹683.80 | ₹683.80 | ₹667.00 | ₹678.85 | 11,184 |
| 2026-02-02 | ₹680.00 | ₹683.50 | ₹670.00 | ₹682.20 | 4,783 |
| 2026-02-01 | ₹672.40 | ₹681.00 | ₹670.00 | ₹673.50 | 5,630 |
| 2026-01-30 | ₹683.00 | ₹683.00 | ₹659.00 | ₹675.40 | 17,540 |
| 2026-01-29 | ₹670.20 | ₹683.80 | ₹665.00 | ₹672.30 | 9,448 |
| 2026-01-28 | ₹683.80 | ₹683.80 | ₹670.00 | ₹672.30 | 10,692 |
| 2026-01-27 | ₹683.80 | ₹683.80 | ₹647.60 | ₹677.95 | 12,988 |
| 2026-01-23 | ₹683.80 | ₹683.80 | ₹651.00 | ₹681.65 | 21,901 |
| 2026-01-22 | ₹617.20 | ₹682.10 | ₹617.20 | ₹682.10 | 47,205 |
| 2026-01-21 | ₹650.00 | ₹683.80 | ₹649.65 | ₹649.65 | 56,523 |
| 2026-01-20 | ₹683.80 | ₹683.80 | ₹683.80 | ₹683.80 | 14,548 |
| 2026-01-19 | ₹660.80 | ₹660.80 | ₹635.00 | ₹660.80 | 17,405 |
| 2026-01-16 | ₹629.35 | ₹629.35 | ₹629.35 | ₹629.35 | 5,045 |
| 2026-01-14 | ₹599.40 | ₹599.40 | ₹599.40 | ₹599.40 | 1,041 |
| 2026-01-13 | ₹570.90 | ₹570.90 | ₹570.90 | ₹570.90 | 765 |
| 2026-01-12 | ₹492.05 | ₹543.75 | ₹492.05 | ₹543.75 | 50,860 |
| 2026-01-09 | ₹517.90 | ₹517.90 | ₹517.90 | ₹517.90 | 18,620 |
| 2026-01-08 | ₹493.25 | ₹493.25 | ₹493.25 | ₹493.25 | 458 |
| 2026-01-07 | ₹469.80 | ₹469.80 | ₹469.80 | ₹469.80 | 1,591 |
| 2026-01-06 | ₹447.45 | ₹447.45 | ₹447.45 | ₹447.45 | 121 |
| 2026-01-05 | ₹426.15 | ₹426.15 | ₹426.15 | ₹426.15 | 198 |
| 2026-01-02 | ₹405.90 | ₹405.90 | ₹405.90 | ₹405.90 | 14 |
| 2026-01-01 | ₹386.60 | ₹386.60 | ₹386.60 | ₹386.60 | 970 |
Stellant Securities Share Price Performance Analysis (Jul 2023 - Sep 2026)
STELLANT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+152.68%
₹386.60 → ₹976.85
Year to Date
Price Volatility
25.60%
Medium Volatility
Year to Date
Average Daily Volume
7,272
Year to Date Average
BSE Exchange
Stellant Securities Share Price History – Frequently Asked Questions
Common questions about STELLANT historical data and records. For live price, key ratios and fundamentals, see Stellant Securities screener.
What is the all-time high share price of Stellant Securities (STELLANT)?
The all-time high share price of Stellant Securities was ₹1104.6 recorded on August 24, 2026 on the BSE exchange.
What is the all-time low share price of Stellant Securities (STELLANT)?
The all-time low share price of Stellant Securities was ₹11.86 recorded on July 10, 2023 on the BSE exchange.
How can I download STELLANT historical share price data?
You can download Stellant Securities 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 STELLANT shares?
The highest trading volume day for Stellant Securities was 85,629 shares traded on November 13, 2025 on the BSE exchange, with share price at ₹368.2.