Stel Holdings share price history

NSE: STELBSE: 533316FinanceSmall Cap

Stel Holdings Limited · Formerly Sentinel Tea and Exports · Face value ₹10 · Listed Feb 2011

₹505.70₹21.00 (3.99%)BSE ₹510.95

Share price at the NSE close on 29 Oct 2026. Previous close ₹526.70.

29 Oct: open ₹527.00, high ₹544.05, low ₹498.40

52-week range of traded prices to 29 Oct 2026

₹385.10Low, 21 Jan 2026₹689.95High, 31 Aug 2026

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹933 Cr1,545th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.58
Dividend yield: Nonein the last 12 months
ROCE: 1.6%
Debt to equity: 0.00
Volume, NSE: 1,78649.6% delivered

Stel Holdings share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Stel Holdings' share price is on record from 9 Feb 2011, when it closed at ₹17.40, to 29 Oct 2026. Its highest close was ₹663.55 on 22 Sep 2026 and its lowest ₹7.20 on 20 Dec 2011.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	505.70	+1.7%	663.55	389.30	497.40	689.95	385.10	19,84,759
2025	497.25	+22.7%	613.45	322.90	406.10	633.30	310.10	22,10,346
2024	405.35	+26.0%	586.50	281.05	332.00	605.25	271.25	47,86,429
2023	321.75	+99.2%	332.15	131.80	164.75	347.00	130.00	79,11,013
2022	161.55	+3.9%	172.45	97.65	153.00	185.00	94.00	54,57,950
2021	155.50	+123.7%	205.00	67.70	69.45	216.00	66.25	2,09,74,546
2020	69.50	+14.6%	75.60	33.00	61.65	81.75	30.00	57,24,634
2019	60.65	−42.2%	112.50	57.70	104.50	119.70	55.50	22,30,532
2018	105.00	−14.5%	145.35	82.90	122.50	149.50	82.00	76,76,055
2017	122.75	+179.0%	123.45	44.40	45.45	128.50	42.75	78,76,189
2016	44.00	+25.7%	68.85	23.00	35.50	72.00	20.85	44,57,604
2015	35.00	+25.0%	38.25	21.00	27.50	40.15	20.50	10,18,183
2014	28.00	+166.7%	36.10	9.20	10.45	37.75	9.00	14,27,985
2013	10.50	−19.2%	14.10	7.20	13.00	15.00	7.05	6,51,328
2012	13.00	+28.1%	15.90	10.65	10.00	16.65	9.90	30,93,243
2011	10.15	–	26.25	7.20	33.20	33.20	7.05	21,72,373

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 9 Feb 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	505.70	−11.3%	551.30	592.00	470.15	52,601
Sep 2026	570.10	−13.8%	650.00	684.00	561.25	1,18,529
Aug 2026	661.20	+15.0%	580.00	689.95	525.30	1,01,660
Jul 2026	574.85	+0.5%	580.00	598.70	520.05	73,097
Jun 2026	572.10	+29.4%	430.00	657.30	430.00	5,02,086
May 2026	441.95	−5.4%	473.90	498.95	430.00	1,10,968
Apr 2026	467.30	+10.6%	418.00	498.10	417.95	1,53,787
Mar 2026	422.40	−14.5%	427.10	541.40	415.70	1,44,454
Feb 2026	493.95	+11.4%	441.55	519.90	394.45	2,84,189
Jan 2026	443.60	−10.8%	497.40	526.90	385.10	4,43,388
Dec 2025	497.25	+0.5%	509.00	633.30	481.65	4,78,026
Nov 2025	494.95	+20.0%	419.00	598.00	393.00	2,50,610
Oct 2025	412.35	−0.1%	431.00	446.90	380.00	1,42,083
Sep 2025	412.80	−10.5%	469.70	530.00	405.10	3,67,503
Aug 2025	461.05	+11.9%	401.20	469.80	396.05	2,60,050
Jul 2025	412.10	−0.4%	414.70	430.90	391.35	59,509
Jun 2025	413.80	−2.9%	426.25	449.80	394.60	64,506
May 2025	426.25	+8.3%	402.00	440.00	378.00	55,795
Apr 2025	393.75	+2.7%	398.50	437.50	364.80	40,481
Mar 2025	383.30	+1.2%	379.75	455.00	350.85	1,25,982
Feb 2025	378.70	−3.6%	398.00	420.00	310.10	1,47,437
Jan 2025	392.80	−3.1%	406.10	434.50	348.95	2,18,364
Dec 2024	405.35	−11.2%	455.00	514.20	393.55	1,69,652
Nov 2024	456.70	−11.4%	523.95	532.95	430.15	1,24,067
Oct 2024	515.60	−10.3%	570.00	605.25	507.00	98,361
Sep 2024	574.80	+16.0%	507.00	586.50	485.20	1,42,994
Aug 2024	495.40	+13.3%	455.90	525.10	417.60	6,22,909
Jul 2024	437.20	−4.6%	465.00	476.95	406.60	1,97,971
Jun 2024	458.20	+13.4%	419.00	474.75	364.20	6,15,995
May 2024	404.10	+26.5%	320.35	415.00	293.80	8,10,324
Apr 2024	319.55	−0.2%	332.00	372.00	308.00	7,27,620
Mar 2024	320.05	−9.1%	358.80	367.45	280.05	4,00,961
Feb 2024	352.05	+10.7%	311.00	375.00	271.25	5,77,505
Jan 2024	318.10	−1.1%	332.00	332.00	282.65	2,98,070
Dec 2023	321.75	+9.4%	299.00	347.00	267.05	4,71,635
Nov 2023	294.05	+27.3%	234.05	305.00	223.00	5,47,575
Oct 2023	231.00	+4.1%	222.05	238.40	201.25	1,75,447
Sep 2023	221.80	+2.5%	218.45	229.95	198.00	2,26,799
Aug 2023	216.35	+8.0%	202.00	239.60	192.00	22,73,608
Jul 2023	200.40	+42.4%	143.45	208.25	135.10	26,63,153
Jun 2023	140.70	+0.6%	141.80	154.50	138.10	3,66,137
May 2023	139.90	−4.4%	146.00	153.00	138.20	1,90,934
Apr 2023	146.30	+1.8%	148.00	154.80	140.25	1,47,509
Mar 2023	143.70	+5.2%	132.10	169.40	132.10	4,77,668
Feb 2023	136.60	−3.0%	141.00	144.90	130.00	1,41,369
Jan 2023	140.85	−12.8%	164.75	170.95	137.05	2,29,179
Dec 2022	161.55	+15.3%	139.40	174.40	138.00	9,63,258
Nov 2022	140.15	+13.9%	121.85	146.00	121.85	2,76,859
Oct 2022	123.00	−13.6%	140.20	145.00	116.60	2,15,713
Sep 2022	142.35	+17.1%	122.95	167.50	120.30	8,45,895
Aug 2022	121.55	+6.4%	116.00	123.80	103.55	4,19,473
Jul 2022	114.25	+10.4%	108.40	124.80	101.00	3,52,319
Jun 2022	103.45	−16.7%	126.55	133.00	94.00	2,26,466
May 2022	124.15	−7.8%	134.45	137.20	115.00	2,61,045
Apr 2022	134.65	+17.2%	113.50	158.00	113.50	5,80,707
Mar 2022	114.90	−8.7%	124.25	131.10	112.25	2,62,215
Feb 2022	125.90	−21.8%	159.00	161.35	113.30	3,46,596
Jan 2022	161.05	+3.6%	153.00	185.00	147.25	7,07,404
Dec 2021	155.50	+4.4%	150.00	174.90	148.15	6,66,643
Nov 2021	148.95	−4.6%	161.80	183.80	141.95	12,44,816
Oct 2021	156.15	−16.7%	185.00	189.80	146.95	11,34,554
Sep 2021	187.45	+37.3%	138.40	216.00	132.45	65,08,541
Aug 2021	136.55	+24.2%	112.90	143.00	101.60	45,24,558
Jul 2021	109.90	−4.4%	116.50	119.20	107.45	9,53,342
Jun 2021	114.95	+32.3%	88.20	121.50	85.00	19,00,915
May 2021	86.90	+11.1%	76.35	92.75	76.10	5,27,197
Apr 2021	78.20	−4.7%	81.70	84.25	71.50	1,54,307
Mar 2021	82.05	+0.7%	81.90	87.00	80.05	2,63,271
Feb 2021	81.45	−2.0%	84.25	91.75	78.40	2,66,650
Jan 2021	83.15	+19.6%	69.45	95.80	66.25	28,29,752
Dec 2020	69.50	+13.8%	62.45	73.85	55.30	10,06,621
Nov 2020	61.05	+14.9%	53.95	64.00	52.45	3,20,199
Oct 2020	53.15	−7.0%	57.40	62.00	45.25	1,35,598
Sep 2020	57.15	−1.8%	59.90	66.50	50.10	5,02,091
Aug 2020	58.20	+1.5%	56.00	67.95	54.55	13,70,638
Jul 2020	57.35	−1.8%	60.80	66.80	55.75	5,82,166
Jun 2020	58.40	+31.4%	44.50	67.00	44.50	7,04,492
May 2020	44.45	−6.0%	47.35	52.00	42.75	1,02,361
Apr 2020	47.30	+22.9%	37.00	51.00	36.30	1,97,771
Mar 2020	38.50	−32.6%	59.90	67.80	30.00	1,80,941
Feb 2020	57.10	−14.1%	67.40	71.20	56.05	1,59,912
Jan 2020	66.45	+9.6%	61.65	81.75	58.10	4,61,844
Dec 2019	60.65	−6.2%	64.10	66.60	55.50	1,83,098
Nov 2019	64.65	−7.2%	69.50	83.00	62.20	1,86,844
Oct 2019	69.65	−2.7%	75.00	77.75	63.40	1,11,567
Sep 2019	71.60	+11.9%	61.60	78.65	61.45	1,36,831
Aug 2019	64.00	−4.5%	66.95	75.00	59.00	1,41,691
Jul 2019	67.00	−19.5%	83.35	88.40	65.50	1,10,500
Jun 2019	83.20	−9.2%	90.35	97.80	82.20	1,00,797
May 2019	91.60	−4.8%	97.05	98.85	87.10	1,09,967
Apr 2019	96.25	−3.2%	102.75	106.90	93.95	1,44,890
Mar 2019	99.40	+15.8%	86.00	119.70	86.00	4,36,448
Feb 2019	85.85	−17.9%	105.40	105.40	80.30	1,26,938
Jan 2019	104.55	−0.4%	104.50	115.00	101.10	4,40,961
Dec 2018	105.00	+1.1%	104.00	112.00	101.15	2,75,315
Nov 2018	103.90	+4.5%	98.10	105.60	93.00	2,51,880
Oct 2018	99.40	+1.8%	97.65	108.90	82.25	3,55,320
Sep 2018	97.65	−9.9%	106.55	138.00	97.65	27,32,270
Aug 2018	108.35	+21.3%	91.70	115.00	86.15	7,52,579
Jul 2018	89.30	−1.8%	91.10	94.50	82.00	1,36,156
Jun 2018	90.90	−7.5%	99.00	104.90	84.10	2,46,879
May 2018	98.25	−19.9%	122.50	125.00	96.80	2,80,771
Apr 2018	122.65	+23.5%	103.35	124.45	101.10	4,22,897
Mar 2018	99.30	−6.5%	106.20	107.65	86.55	3,44,567
Feb 2018	106.25	−6.4%	112.10	116.35	94.55	4,19,544
Jan 2018	113.55	−7.5%	122.50	149.50	111.50	14,57,877
Dec 2017	122.75	+14.1%	110.00	128.50	98.00	9,85,076
Nov 2017	107.60	+16.3%	92.00	107.70	90.00	3,64,795
Oct 2017	92.50	+1.6%	90.10	101.00	89.60	1,78,457
Sep 2017	91.00	−9.1%	100.10	116.00	86.00	11,70,505
Aug 2017	100.10	+27.3%	78.00	104.50	68.00	13,66,727
Jul 2017	78.65	+2.1%	77.50	81.65	75.10	2,30,534
Jun 2017	77.05	−1.3%	76.80	84.50	71.25	2,34,455
May 2017	78.05	−2.6%	81.90	91.85	73.00	8,53,398
Apr 2017	80.10	+18.5%	68.90	89.80	65.05	8,66,129
Mar 2017	67.60	−0.9%	68.45	70.95	62.65	3,13,271
Feb 2017	68.20	+3.8%	65.70	80.70	62.50	7,55,750
Jan 2017	65.70	+49.3%	45.45	70.00	42.75	5,57,092
Dec 2016	44.00	−16.4%	53.25	53.25	42.10	1,26,235
Nov 2016	52.65	−11.2%	57.05	59.15	39.10	3,09,680
Oct 2016	59.30	+32.8%	47.00	72.00	45.65	16,84,683
Sep 2016	44.65	+39.3%	33.80	47.50	26.30	12,97,358
Aug 2016	32.05	+2.6%	31.95	34.45	27.70	3,44,190
Jul 2016	31.25	+10.4%	28.00	31.80	26.30	1,38,371
Jun 2016	28.30	+2.0%	26.70	29.85	25.85	64,940
May 2016	27.75	−1.2%	28.95	31.50	27.05	1,02,145
Apr 2016	28.10	+8.1%	25.55	30.00	25.00	49,166
Mar 2016	26.00	+9.5%	24.75	27.00	20.85	1,31,368
Feb 2016	23.75	−12.2%	28.75	32.00	21.00	82,030
Jan 2016	27.05	−22.7%	35.50	36.70	26.00	1,27,438
Dec 2015	35.00	+1.9%	36.00	40.15	33.10	2,56,761
Nov 2015	34.35	+22.7%	26.60	34.35	25.15	1,57,331
Oct 2015	28.00	+10.2%	25.15	32.40	25.15	94,044
Sep 2015	25.40	−1.7%	24.65	27.40	22.75	35,477
Aug 2015	25.85	−3.2%	28.00	31.85	24.30	1,29,495
Jul 2015	26.70	+25.6%	21.75	26.70	21.00	59,985
Jun 2015	21.25	−7.4%	22.95	24.15	20.50	45,223
May 2015	22.95	+0.9%	21.75	24.60	21.10	21,243
Apr 2015	22.75	+0.2%	21.70	27.00	21.70	35,787
Mar 2015	22.70	−12.2%	25.00	27.20	21.85	50,337
Feb 2015	25.85	−10.7%	27.55	30.35	24.70	46,609
Jan 2015	28.95	+3.4%	27.50	32.25	26.70	85,891
Dec 2014	28.00	−1.6%	27.10	29.55	23.45	84,309
Nov 2014	28.45	+0.4%	28.00	32.00	27.05	1,14,325
Oct 2014	28.35	−3.6%	30.65	31.95	27.00	1,05,178
Sep 2014	29.40	+8.9%	27.00	32.50	26.00	1,97,230
Aug 2014	27.00	−11.5%	30.50	31.45	25.05	1,00,695
Jul 2014	30.50	−4.1%	33.35	37.75	28.75	1,76,126
Jun 2014	31.80	+26.7%	24.15	31.80	22.00	2,12,415
May 2014	25.10	+8.7%	21.95	25.10	15.15	2,14,385
Apr 2014	23.10	+59.3%	15.20	28.25	15.20	1,55,807
Mar 2014	14.50	+57.6%	9.05	14.50	9.00	53,676
Feb 2014	9.20	−13.2%	10.10	10.60	9.05	3,747
Jan 2014	10.60	+1.0%	10.45	12.00	9.80	10,092
Dec 2013	10.50	−17.3%	12.65	12.65	10.45	10,915
Nov 2013	12.70	+46.0%	9.40	12.75	9.20	37,319
Oct 2013	8.70	+3.6%	8.10	9.50	8.05	16,364
Sep 2013	8.40	+7.7%	7.30	9.35	7.30	8,776
Aug 2013	7.80	−13.3%	7.50	9.90	7.05	4,728
Jul 2013	9.00	−21.4%	10.40	11.45	8.05	17,496
Jun 2013	11.45	+2.7%	11.10	12.50	9.50	8,305
May 2013	11.15	−10.4%	12.00	12.95	10.80	21,646
Apr 2013	12.45	+26.4%	9.75	12.45	8.50	30,286
Mar 2013	9.85	−10.9%	10.65	12.45	9.70	51,011
Feb 2013	11.05	−7.9%	12.00	12.90	11.00	99,816
Jan 2013	12.00	−7.7%	13.00	15.00	11.50	3,44,666
Dec 2012	13.00	−2.6%	13.00	13.90	12.00	1,59,654
Nov 2012	13.35	+5.1%	13.00	14.50	12.00	64,422
Oct 2012	12.70	−13.0%	14.40	16.65	12.40	1,22,678
Sep 2012	14.60	+5.4%	13.75	16.25	12.25	1,17,759
Aug 2012	13.85	−7.0%	14.75	16.05	12.20	1,51,462
Jul 2012	14.90	+6.4%	14.00	16.45	11.50	90,535
Jun 2012	14.00	+6.5%	13.90	14.55	12.00	1,18,583
May 2012	13.15	+14.8%	10.70	14.75	10.70	73,627
Apr 2012	11.45	−10.2%	12.90	14.25	11.00	14,99,188
Mar 2012	12.75	−6.6%	14.25	15.20	12.00	4,46,425
Feb 2012	13.65	+5.0%	13.00	14.50	11.60	1,24,306
Jan 2012	13.00	+28.1%	10.00	14.05	9.90	1,24,604
Dec 2011	10.15	−16.1%	11.75	12.75	7.05	2,11,121
Nov 2011	12.10	−21.4%	15.20	16.50	10.40	51,179
Oct 2011	15.40	+7.7%	13.75	17.75	12.55	1,29,412
Sep 2011	14.30	+10.9%	13.50	16.80	12.15	1,22,801
Aug 2011	12.90	−12.8%	14.85	16.20	10.70	1,10,476
Jul 2011	14.80	−1.0%	14.95	17.30	13.70	72,440
Jun 2011	14.95	−4.8%	15.50	17.10	13.50	1,01,549
May 2011	15.70	−32.5%	23.00	23.85	15.30	2,81,439
Apr 2011	23.25	+53.5%	14.10	27.70	13.25	4,84,039
Mar 2011	15.15	−9.3%	16.25	17.00	14.00	3,52,745
Feb 2011	16.70	–	33.20	33.20	13.90	2,55,172

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	527.00	544.05	498.40	505.70	522.52	1,786	49.6%
28 Oct 2026	505.15	537.90	502.00	526.70	524.59	2,100	74.2%
27 Oct 2026	480.75	509.90	480.75	504.40	498.94	1,222	70.5%
26 Oct 2026	472.00	499.90	471.00	487.90	483.82	788	83.8%
23 Oct 2026	481.00	507.70	470.15	479.15	493.70	4,662	80.1%
22 Oct 2026	529.90	529.90	485.00	489.90	499.29	2,750	49.6%
21 Oct 2026	530.70	543.95	505.40	510.45	516.78	5,290	56.4%
19 Oct 2026	556.05	556.05	530.50	536.45	542.60	475	61.7%
16 Oct 2026	584.00	584.00	560.50	562.25	569.70	1,795	76.2%
15 Oct 2026	556.30	576.30	556.30	569.95	567.05	1,989	79.9%
14 Oct 2026	565.00	584.50	565.00	578.80	572.99	2,796	48.0%
13 Oct 2026	531.45	578.20	520.00	569.25	541.40	5,348	45.6%
12 Oct 2026	545.25	554.90	512.45	520.60	529.35	4,341	58.5%
9 Oct 2026	561.00	566.50	536.90	545.25	548.81	6,421	50.7%
8 Oct 2026	574.00	583.40	545.15	567.75	562.38	3,395	73.4%
7 Oct 2026	584.80	585.00	565.50	568.60	572.94	1,840	74.3%
6 Oct 2026	570.00	584.50	570.00	575.95	572.30	950	75.7%
5 Oct 2026	592.00	592.00	559.80	567.70	569.27	1,993	65.6%
1 Oct 2026	551.30	580.50	551.30	574.15	563.99	2,660	71.9%
30 Sep 2026	615.40	622.00	561.25	570.10	582.50	11,379	55.0%
29 Sep 2026	611.80	618.45	592.75	597.95	606.23	1,691	51.2%
28 Sep 2026	619.30	626.05	600.05	608.70	614.16	4,923	68.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
19 Dec 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.