Step Two Corporation Ltd (STTC)

STTC
🏛️ Indien →
33.94
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 32.75 33.94 32.75 33.94 0.0M
2024-12-30 36.90 36.90 31.21 31.30 0.0M
2024-12-26 35.50 36.79 33.49 34.08 0.0M
2024-12-24 37.89 37.89 32.31 32.67 0.0M
2024-12-23 34.80 34.80 31.50 33.00 0.0M
2024-12-20 34.04 35.00 34.04 34.80 0.0M
2024-12-19 31.58 37.00 31.04 34.04 0.0M
2024-12-18 32.80 34.99 31.50 34.99 0.0M
2024-12-17 31.50 31.50 31.50 31.50 0.0M
2024-12-16 32.00 32.00 31.55 31.55 0.0M
2024-12-13 31.50 32.25 31.00 32.08 0.0M
2024-12-12 31.50 32.19 31.50 32.00 0.0M
2024-12-11 32.74 32.74 32.00 32.00 0.0M
2024-12-10 34.95 34.95 32.74 32.74 0.0M
2024-12-09 34.46 34.46 32.00 33.74 0.0M
2024-12-06 32.25 36.90 32.25 32.98 0.0M
2024-12-05 31.00 32.00 30.50 31.85 0.0M
2024-12-03 31.75 32.20 31.75 32.20 0.0M
2024-12-02 31.81 31.81 30.50 31.49 0.0M
2024-11-29 31.00 31.50 31.00 31.33 0.0M
2024-11-28 30.75 31.00 30.75 30.99 0.0M
2024-11-27 30.49 30.50 30.49 30.50 0.0M
2024-11-26 29.20 32.03 28.50 31.15 0.0M
2024-11-25 30.00 30.00 29.12 29.12 0.0M
2024-11-22 32.39 32.39 30.00 30.00 0.0M
2024-11-21 30.00 30.00 30.00 30.00 0.0M
2024-11-19 30.00 30.00 30.00 30.00 0.0M
2024-11-18 31.64 31.64 29.00 30.79 0.0M
2024-11-14 33.49 33.49 31.64 31.65 0.0M
2024-11-13 28.32 31.46 28.32 30.50 0.0M
2024-11-12 33.19 33.20 30.45 30.87 0.0M
2024-11-11 33.98 33.98 30.25 30.63 0.0M
2024-11-08 32.63 32.84 29.51 31.50 0.0M
2024-11-07 35.56 35.94 31.40 32.63 0.0M
2024-11-06 35.49 35.49 33.00 34.86 0.0M
2024-11-05 37.00 37.90 32.10 35.99 0.0M
2024-11-04 35.23 35.23 31.45 34.88 0.0M
2024-11-01 33.48 34.96 33.48 34.94 0.0M
2024-10-31 33.69 33.69 33.48 33.48 0.0M
2024-10-30 32.69 33.89 30.50 31.44 0.0M
2024-10-29 32.70 32.70 32.69 32.69 0.0M
2024-10-28 32.69 32.69 32.69 32.69 0.0M
2024-10-25 32.98 32.98 31.50 32.69 0.0M
2024-10-24 30.00 32.99 30.00 30.04 0.0M
2024-10-23 32.17 33.99 30.50 32.72 0.0M
2024-10-22 32.99 34.89 32.17 32.85 0.0M
2024-10-21 32.99 32.99 32.99 32.99 0.0M
2024-10-18 33.39 33.39 30.60 32.64 0.0M
2024-10-17 34.97 34.97 32.18 33.69 0.0M
2024-10-16 34.00 34.75 33.50 34.11 0.0M
2024-10-15 34.00 34.00 32.28 33.00 0.0M
2024-10-14 33.99 35.65 33.10 33.15 0.0M
2024-10-11 35.00 35.00 31.67 32.67 0.0M
2024-10-10 41.99 41.99 34.55 35.07 0.0M
2024-10-09 34.20 38.49 34.20 38.38 0.0M
2024-10-08 31.28 37.75 31.28 36.00 0.0M
2024-10-07 34.75 34.75 34.75 34.75 0.0M
2024-10-04 33.30 35.00 32.00 34.75 0.0M
2024-10-03 33.55 34.55 31.88 33.34 0.0M
2024-10-01 33.55 33.55 33.55 33.55 0.0M
2024-09-30 33.57 33.57 33.55 33.55 0.0M
2024-09-27 33.63 33.63 33.57 33.57 0.0M
2024-09-26 35.30 35.33 33.63 35.33 0.0M
2024-09-25 36.00 36.00 35.33 35.39 0.0M
2024-09-23 36.51 38.00 34.69 37.18 0.0M
2024-09-20 35.10 36.80 35.10 36.51 0.0M
2024-09-19 38.50 38.50 34.87 35.10 0.0M
2024-09-18 34.98 36.70 34.98 36.70 0.0M
2024-09-17 34.99 34.99 34.99 34.99 0.0M
2024-09-16 33.33 33.33 33.30 33.33 0.0M
2024-09-13 31.00 31.75 31.00 31.75 0.0M
2024-09-12 30.00 32.26 29.20 30.25 0.0M
2024-09-11 30.73 30.73 29.50 30.73 0.0M
2024-09-10 29.27 29.27 29.27 29.27 0.0M
2024-09-09 27.89 27.89 27.88 27.88 0.0M
2024-09-04 29.34 29.34 29.34 29.34 0.0M
2024-09-02 30.88 30.88 30.88 30.88 0.0M
2024-08-30 31.25 32.50 31.25 32.50 0.0M
2024-08-29 32.89 32.89 32.89 32.89 0.0M
2024-08-28 34.62 34.62 34.62 34.62 0.0M
2024-08-27 38.00 38.00 36.44 36.44 0.0M
2024-08-26 38.35 38.35 38.35 38.35 0.0M
2024-08-23 40.36 40.36 40.36 40.36 0.0M
2024-08-21 41.21 43.25 41.21 42.48 0.0M
2024-08-20 41.21 41.21 38.83 41.21 0.0M
2024-08-19 39.25 39.25 39.20 39.25 0.0M
2024-08-16 37.42 37.42 34.63 37.42 0.0M
2024-08-14 35.64 35.64 34.63 35.64 0.0M
2024-08-13 33.95 33.95 33.95 33.95 0.0M
2024-08-12 32.34 32.34 32.34 32.34 0.0M
2024-08-09 30.00 30.80 30.00 30.80 0.0M
2024-08-08 31.00 31.10 30.02 30.15 0.0M
2024-08-07 33.25 33.25 31.59 31.59 0.0M
2024-08-06 33.80 34.25 33.25 33.25 0.0M
2024-08-05 35.15 35.15 33.63 35.00 0.0M
2024-08-01 35.35 36.75 35.35 35.39 0.0M
2024-07-31 35.50 35.50 33.73 35.00 0.0M
2024-07-30 36.90 36.90 35.50 35.50 0.0M
2024-07-29 36.98 36.98 35.50 36.50 0.0M
2024-07-25 39.79 39.84 36.10 36.25 0.0M
2024-07-24 37.95 37.95 37.95 37.95 0.0M
2024-07-23 33.10 36.15 33.10 36.15 0.0M
2024-07-19 32.83 34.46 31.18 34.46 0.0M
2024-07-18 32.81 32.82 32.81 32.82 0.0M
2024-07-16 32.50 32.81 32.50 32.81 0.0M
2024-07-15 33.79 33.86 31.25 31.25 0.0M
2024-07-12 32.20 32.25 32.20 32.25 0.0M
2024-07-11 30.64 30.72 30.64 30.72 0.0M
2024-07-10 30.00 30.00 28.51 29.26 0.0M
2024-07-09 31.42 31.42 29.85 30.01 0.0M
2024-07-08 34.72 34.72 31.42 31.42 0.0M
2024-07-05 31.50 33.07 31.50 33.07 0.0M
2024-07-04 31.50 31.50 31.50 31.50 0.0M
2024-07-02 28.70 30.00 28.70 30.00 0.0M
2024-07-01 30.15 31.65 28.65 28.70 0.0M
2024-06-28 30.35 30.35 30.13 30.15 0.0M
2024-06-27 32.67 32.67 31.35 31.71 0.0M
2024-06-26 34.00 34.00 33.00 33.00 0.0M
2024-06-25 34.80 34.80 33.06 33.06 0.0M
2024-06-24 34.80 34.80 34.80 34.80 0.0M
2024-06-21 34.80 34.80 34.80 34.80 0.0M
2024-06-20 35.51 35.51 35.51 35.51 0.0M
2024-06-19 36.23 36.23 36.23 36.23 0.0M
2024-06-18 37.00 37.00 36.96 36.96 0.0M
2024-06-14 38.00 38.00 37.71 37.71 0.0M
2024-06-11 39.25 39.25 38.47 38.47 0.0M
2024-06-10 39.25 39.25 39.25 39.25 0.0M
2024-06-07 40.05 40.05 39.25 39.25 0.0M
2024-06-06 40.05 40.05 40.05 40.05 0.0M
2024-06-05 40.86 40.86 40.86 40.86 0.0M
2024-06-03 40.86 40.86 40.86 40.86 0.0M
2024-05-29 40.86 40.86 40.86 40.86 0.0M
2024-05-28 40.86 41.69 40.86 41.69 0.0M
2024-05-27 41.69 41.69 41.69 41.69 0.0M
2024-05-24 42.54 42.54 42.54 42.54 0.0M
2024-05-21 43.40 43.40 43.40 43.40 0.0M
2024-05-18 43.42 43.42 43.42 43.42 0.0M
2024-05-16 44.30 44.30 44.30 44.30 0.0M
2024-05-15 45.20 45.20 45.20 45.20 0.0M
2024-05-14 45.20 45.20 45.20 45.20 0.0M
2024-05-13 48.10 49.50 47.38 47.50 0.0M
2024-05-10 47.38 47.38 47.16 47.16 0.0M
2024-05-09 45.13 45.13 45.13 45.13 0.0M
2024-05-08 43.00 43.00 42.99 42.99 0.0M
2024-05-07 40.96 40.96 40.96 40.96 0.0M
2024-05-06 38.60 39.02 38.60 39.01 0.0M
2024-05-03 38.40 38.40 38.40 38.40 0.0M
2024-04-30 37.65 37.65 37.65 37.65 0.0M
2024-04-29 38.41 38.41 38.41 38.41 0.0M
2024-04-26 39.19 39.19 38.41 38.41 0.0M
2024-04-25 39.19 39.19 39.19 39.19 0.0M
2024-04-24 39.19 39.19 39.19 39.19 0.0M
2024-04-23 39.98 39.98 39.19 39.19 0.0M
2024-04-22 39.98 39.98 39.98 39.98 0.0M
2024-04-19 39.20 39.20 39.20 39.20 0.0M
2024-04-18 40.00 40.00 40.00 40.00 0.0M
2024-04-16 40.11 40.11 40.11 40.11 0.0M
2024-04-15 40.92 40.92 40.92 40.92 0.0M
2024-04-12 42.50 42.50 41.75 41.75 0.0M
2024-04-10 42.60 42.60 42.60 42.60 0.0M
2024-04-08 41.78 41.78 41.78 41.78 0.0M
2024-04-05 42.63 42.63 42.63 42.63 0.0M
2024-04-01 43.50 43.50 43.50 43.50 0.0M
2024-03-28 42.84 42.84 42.84 42.84 0.0M
2024-03-27 42.00 42.00 42.00 42.00 0.0M
2024-03-26 41.58 41.58 41.58 41.58 0.0M
2024-03-22 42.00 42.00 41.58 41.58 0.0M
2024-03-21 40.00 40.00 40.00 40.00 0.0M
2024-03-20 38.70 38.70 38.70 38.70 0.0M
2024-03-19 36.86 36.86 36.86 36.86 0.0M
2024-03-18 35.11 35.11 35.11 35.11 0.0M
2024-03-14 33.96 33.96 33.44 33.44 0.0M
2024-03-12 35.20 35.20 35.20 35.20 0.0M
2024-03-11 39.90 39.90 36.10 37.05 0.0M
2024-03-07 38.00 38.00 38.00 38.00 0.0M
2024-03-06 37.00 38.00 35.17 38.00 0.0M
2024-03-05 40.90 40.90 37.02 37.02 0.0M
2024-03-04 38.96 38.96 38.96 38.96 0.0M
2024-03-01 40.21 41.01 40.21 41.01 0.0M
2024-02-29 40.21 40.21 40.21 40.21 0.0M
2024-02-28 39.43 39.43 39.43 39.43 0.0M
2024-02-27 39.68 40.23 39.68 40.23 0.0M
2024-02-26 39.45 39.45 39.45 39.45 0.0M
2024-02-23 41.00 41.00 40.25 40.25 0.0M
2024-02-22 41.07 41.07 41.07 41.07 0.0M
2024-02-21 42.75 42.75 41.90 41.90 0.0M
2024-02-20 43.60 43.60 42.75 42.75 0.0M
2024-02-19 43.91 43.91 43.21 43.60 0.0M
2024-02-16 43.77 43.77 43.05 43.05 0.0M
2024-02-15 42.92 42.92 42.92 42.92 0.0M
2024-02-14 41.26 42.08 41.26 42.08 0.0M
2024-02-13 41.13 42.78 41.13 41.26 0.0M
2024-02-12 41.50 41.96 41.50 41.96 0.0M
2024-02-09 41.78 41.78 41.70 41.70 0.0M
2024-02-08 41.78 41.78 41.78 41.78 0.0M
2024-02-07 43.50 43.50 42.63 42.63 0.0M
2024-02-06 43.40 43.50 43.40 43.50 0.0M
2024-02-05 44.30 44.30 44.28 44.28 0.0M
2024-02-02 45.18 45.18 45.18 45.18 0.0M
2024-02-01 46.10 46.10 46.10 46.10 0.0M
2024-01-31 47.04 47.04 47.04 47.04 0.0M
2024-01-30 48.00 48.00 48.00 48.00 0.0M
2024-01-29 48.97 48.97 48.97 48.97 0.0M
2024-01-25 51.98 51.98 49.96 49.96 0.0M
2024-01-24 50.97 50.97 50.96 50.97 0.0M
2024-01-23 48.56 48.56 48.55 48.55 0.0M
2024-01-20 46.25 46.25 46.25 46.25 0.0M
2024-01-19 44.05 44.05 44.05 44.05 0.0M
2024-01-18 41.96 41.96 41.96 41.96 0.0M
2024-01-17 39.97 39.97 39.97 39.97 0.0M
2024-01-16 38.07 38.07 38.07 38.07 0.0M
2024-01-15 36.26 36.26 36.26 36.26 0.0M
2024-01-12 34.54 34.54 34.50 34.54 0.0M
2024-01-11 32.95 32.95 32.90 32.90 0.0M
2024-01-10 31.39 31.39 31.39 31.39 0.0M
2024-01-09 29.90 29.90 29.90 29.90 0.0M
2024-01-08 28.48 28.48 28.48 28.48 0.0M
2024-01-05 27.13 27.13 27.13 27.13 0.0M
2024-01-04 25.84 25.84 25.84 25.84 0.0M
2024-01-03 24.61 24.61 24.61 24.61 0.0M
2024-01-02 23.44 23.44 23.40 23.44 0.0M
2024-01-01 22.33 22.33 22.33 22.33 0.0M