Stellant Securities Historical Price Chart

Stellant Securities Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 18, 2025₹158.90+1.99%₹158.90₹158.90₹158.9012.5K
Sep 17, 2025₹155.80+2.00%₹155.80₹155.80₹155.80156
Sep 16, 2025₹152.75+1.97%₹152.75₹152.75₹152.75271
Sep 15, 2025₹149.80+1.97%₹149.80₹149.80₹149.8031
Sep 12, 2025₹146.90+1.99%₹146.90₹146.90₹146.9020
Sep 11, 2025₹144.04+2.00%₹144.04₹144.04₹144.046.7K
Sep 10, 2025₹141.22+1.99%₹141.22₹141.22₹141.22130
Sep 9, 2025₹138.46+2.00%₹138.46₹138.46₹138.46185
Sep 8, 2025₹135.75+2.00%₹135.75₹135.75₹135.7590
Sep 5, 2025₹133.09+1.99%₹133.09₹133.09₹133.092.1K
Sep 4, 2025₹130.49+1.99%₹130.49₹130.49₹130.495.8K
Sep 3, 2025₹127.94+1.99%₹127.94₹127.94₹127.941.4K
Sep 2, 2025₹125.44+1.99%₹125.44₹125.44₹125.442.9K
Sep 1, 2025₹122.99+2.00%₹122.99₹122.99₹122.992.0K
Aug 29, 2025₹120.58+2.00%₹120.58₹120.58₹120.584.9K
Aug 28, 2025₹118.22+1.99%₹118.22₹118.22₹118.22195
Aug 26, 2025₹115.91+2.00%₹115.91₹115.91₹115.91630
Aug 25, 2025₹113.64+1.99%₹113.64₹113.64₹113.641.9K
Aug 22, 2025₹111.42+2.00%₹111.42₹111.42₹111.42100
Aug 21, 2025₹109.24+2.00%₹109.24₹109.24₹109.24490
Aug 20, 2025₹107.10+2.00%₹107.10₹107.10₹107.10145
Aug 19, 2025₹105.00+1.99%₹105.00₹105.00₹105.00170
Aug 18, 2025₹102.95+1.99%₹98.93₹102.95₹98.93124.2K
Aug 14, 2025₹100.94+1.99%₹100.94₹100.94₹100.94380
Aug 13, 2025₹98.97+2.00%₹98.97₹98.97₹98.976.1K
Aug 12, 2025₹97.03+2.00%₹97.03₹97.03₹97.03825
Aug 11, 2025₹95.13+1.99%₹95.13₹95.13₹95.1318.7K
Aug 8, 2025₹93.27+1.99%₹93.27₹93.27₹93.27275
Aug 7, 2025₹91.45+2.00%₹91.45₹91.45₹91.45280
Aug 6, 2025₹89.66+1.99%₹89.66₹89.66₹89.66610
Aug 5, 2025₹87.91+2.00%₹87.91₹87.91₹87.911.0K
Aug 4, 2025₹86.19+2.00%₹86.19₹86.19₹86.19420
Aug 1, 2025₹84.50+1.99%₹84.50₹84.50₹84.502.2K
Jul 31, 2025₹82.85+1.99%₹82.85₹82.85₹82.851.1K
Jul 30, 2025₹81.23+2.00%₹81.23₹81.23₹81.231.9K
Jul 29, 2025₹79.64+2.00%₹79.64₹79.64₹79.644.2K
Jul 28, 2025₹78.08+2.00%₹78.08₹78.08₹78.084.4K
Jul 25, 2025₹76.55+2.00%₹76.55₹76.55₹76.551.1K
Jul 24, 2025₹75.05+2.00%₹75.05₹75.05₹75.052.2K
Jul 23, 2025₹73.58+1.95%₹73.58₹73.58₹73.581.0K
Jul 22, 2025₹72.17+1.99%₹72.17₹72.17₹72.173.0K
Jul 21, 2025₹70.76+1.99%₹70.76₹70.76₹69.3810.1K
Jul 18, 2025₹69.38+2.00%₹69.38₹69.38₹69.38635
Jul 17, 2025₹68.02+1.99%₹68.02₹68.02₹68.021.2K
Jul 16, 2025₹66.69+1.99%₹66.69₹66.69₹66.691.5K
Jul 15, 2025₹65.39+2.00%₹65.39₹65.39₹65.393.0K
Jul 14, 2025₹64.11+1.99%₹64.11₹64.11₹64.1150
Jul 11, 2025₹62.86+2.00%₹62.86₹62.86₹62.86500
Jul 10, 2025₹61.63+1.99%₹61.63₹61.63₹61.63380
Jul 9, 2025₹60.43+1.99%₹60.43₹60.43₹60.43365
Jul 8, 2025₹59.25+2.00%₹59.25₹59.25₹59.255
Jul 7, 2025₹58.09+1.98%₹58.09₹58.09₹58.091.1K
Jul 4, 2025₹56.96+1.99%₹56.96₹56.96₹56.96200
Jul 3, 2025₹55.85+1.99%₹55.85₹55.85₹55.855
Jul 2, 2025₹54.76+1.99%₹54.76₹54.76₹54.7610
Jul 1, 2025₹53.69+1.99%₹53.69₹53.69₹53.6990
Jun 30, 2025₹52.64+2.00%₹52.64₹52.64₹52.641.0K
Jun 27, 2025₹51.61+2.00%₹51.61₹51.61₹51.61125
Jun 26, 2025₹50.60+2.00%₹50.60₹50.60₹50.601.0K
Jun 25, 2025₹49.61+1.99%₹49.61₹49.61₹49.612.6K
DateCloseChange %OpenHighLowVolume
Sep 15, 2025₹158.90+8.17%₹149.80₹158.90₹149.8012.9K
Sep 8, 2025₹146.90+10.38%₹135.75₹146.90₹135.757.1K
Sep 1, 2025₹133.09+10.37%₹122.99₹133.09₹122.9914.2K
Aug 25, 2025₹120.58+8.22%₹113.64₹120.58₹113.647.6K
Aug 18, 2025₹111.42+10.38%₹98.93₹111.42₹98.93125.1K
Aug 11, 2025₹100.94+8.22%₹95.13₹100.94₹95.1326.0K
Aug 4, 2025₹93.27+10.38%₹86.19₹93.27₹86.192.6K
Jul 28, 2025₹84.50+10.39%₹78.08₹84.50₹78.0813.9K
Jul 21, 2025₹76.55+10.33%₹70.76₹76.55₹69.3817.3K
Jul 14, 2025₹69.38+10.37%₹64.11₹69.38₹64.116.4K
Jul 7, 2025₹62.86+10.36%₹58.09₹62.86₹58.092.3K
Jun 30, 2025₹56.96+10.37%₹52.64₹56.96₹52.641.3K
Jun 23, 2025₹51.61+10.37%₹47.69₹51.61₹47.694.4K
Jun 16, 2025₹46.76+10.34%₹43.22₹46.76₹43.225.1K
Jun 9, 2025₹42.38+10.34%₹39.17₹42.38₹38.985.3K
Jun 2, 2025₹38.41+10.34%₹35.50₹38.41₹35.4027.0K
May 26, 2025₹34.81+16.89%₹29.80₹34.81₹29.8043.4K
May 19, 2025₹29.78+21.25%₹25.78₹30.58₹24.0777.0K
May 12, 2025₹24.56-5.50%₹25.99₹26.40₹24.566.1K
May 5, 2025₹25.99-3.02%₹27.00₹27.00₹25.993.2K
Apr 28, 2025₹26.80-2.33%₹27.44₹27.44₹26.803.2K
Apr 21, 2025₹27.44+3.86%₹26.55₹28.42₹26.5513.2K
Apr 14, 2025₹26.42-5.88%₹28.63₹28.63₹26.429.8K
Apr 7, 2025₹28.07+18.09%₹23.30₹28.07₹22.5950.8K
Mar 31, 2025₹23.77+21.52%₹18.58₹23.77₹18.5819.6K
Mar 24, 2025₹19.56-9.49%₹21.18₹21.18₹19.5611.7K
Mar 17, 2025₹21.61-9.47%₹23.80₹23.80₹21.617.5K
Mar 10, 2025₹23.87-0.08%₹24.36₹24.84₹23.8718.5K
Mar 3, 2025₹23.89+10.30%₹22.09₹23.89₹22.0911.0K
Feb 24, 2025₹21.66+14.60%₹19.84₹21.66₹19.842.9K
Feb 17, 2025₹18.90+4.48%₹17.19₹18.90₹15.5331.7K
Feb 10, 2025₹18.09-22.53%₹22.19₹22.19₹18.0927.2K
Feb 3, 2025₹23.35-9.50%₹25.29₹25.29₹23.3520.1K
Jan 27, 2025₹25.80-11.31%₹28.51₹28.51₹25.8026.8K
Jan 20, 2025₹29.09+3.97%₹28.53₹30.27₹28.53136.7K
Jan 13, 2025₹27.98+10.24%₹25.88₹27.98₹25.8829.8K
Jan 6, 2025₹25.38+10.25%₹23.48₹25.38₹23.4812.2K
Dec 30, 2024₹23.02+10.35%₹21.28₹23.02₹20.8594.4K
Dec 23, 2024₹20.86+8.20%₹19.66₹20.86₹19.665.1K
Dec 16, 2024₹19.28+10.42%₹17.81₹19.28₹17.815.5K
Dec 9, 2024₹17.46+10.37%₹16.14₹17.46₹16.14505
Dec 2, 2024₹15.82+10.40%₹14.62₹15.82₹14.625.4K
Nov 25, 2024₹14.33+10.32%₹13.24₹14.33₹13.24625
Nov 18, 2024₹12.99+8.25%₹12.24₹12.99₹12.24125
Nov 11, 2024₹12.00+6.10%₹11.54₹12.00₹11.5412.5K
Nov 4, 2024₹11.31+4.05%₹11.09₹11.31₹11.0913.6K
Oct 28, 2024₹10.87+6.05%₹10.45₹10.87₹10.45400
Oct 21, 2024₹10.25+1.99%₹10.25₹10.25₹10.252.0K
Oct 14, 2024₹10.05+8.18%₹9.47₹10.05₹9.4713.7K
Oct 7, 2024₹9.29+4.03%₹9.11₹9.29₹9.1125.2K
Sep 30, 2024₹8.93+3.96%₹8.76₹8.93₹8.7625.6K
Sep 23, 2024₹8.59+8.19%₹8.09₹8.59₹8.0934.1K
Sep 16, 2024₹7.94+4.06%₹7.78₹7.94₹7.78197.6K
Sep 9, 2024₹7.63+2.01%₹7.63₹7.63₹7.636.1K
Sep 2, 2024₹7.48+4.03%₹7.34₹7.48₹7.3425
Aug 26, 2024₹7.19+6.05%₹6.92₹7.19₹6.923.5K
Aug 19, 2024₹6.78+1.95%₹6.78₹6.78₹6.78150
Aug 12, 2024₹6.65+1.99%₹6.65₹6.65₹6.655
Aug 5, 2024₹6.52+2.03%₹6.52₹6.52₹6.5215
Jul 29, 2024₹6.39+7.04%₹6.27₹6.39₹6.271.0K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹158.90+31.78%₹122.99₹158.90₹122.9934.2K
Aug 1, 2025₹120.58+45.54%₹84.50₹120.58₹84.50163.5K
Jul 1, 2025₹82.85+57.39%₹53.69₹82.85₹53.6938.0K
Jun 1, 2025₹52.64+51.22%₹35.50₹52.64₹35.4042.8K
May 1, 2025₹34.81+29.50%₹26.88₹34.81₹24.07130.7K
Apr 1, 2025₹26.88+37.42%₹18.58₹28.63₹18.5895.6K
Mar 1, 2025₹19.56-9.70%₹22.09₹24.84₹19.5648.8K
Feb 1, 2025₹21.66-17.71%₹25.80₹25.80₹15.5385.6K
Jan 1, 2025₹26.32+21.29%₹22.13₹30.27₹22.13204.6K
Dec 1, 2024₹21.70+51.43%₹14.62₹21.70₹14.62108.0K
Nov 1, 2024₹14.33+31.83%₹11.09₹14.33₹11.0926.8K
Oct 1, 2024₹10.87+26.54%₹8.76₹10.87₹8.7666.9K
Sep 1, 2024₹8.59+19.47%₹7.34₹8.59₹7.34237.8K
Aug 1, 2024₹7.19+12.52%₹6.52₹7.19₹6.523.6K
Jul 1, 2024₹6.39+82.57%₹3.67₹6.39₹3.672.4K
Jun 1, 2024₹3.50+10.41%₹3.17₹3.50₹3.171.0K
May 1, 2024₹3.17+4.97%₹3.02₹3.17₹3.021.2K
Mar 1, 2024₹3.02+4.86%₹3.02₹3.02₹3.025
Feb 1, 2024₹2.880.00%₹2.88₹2.88₹2.881.8K
Jan 1, 2024₹2.88+5.11%₹2.88₹2.88₹2.881.0K
Nov 1, 2023₹2.740.00%₹2.74₹2.74₹2.74240
Oct 1, 2023₹2.74+4.98%₹2.74₹2.74₹2.7415
Sep 1, 2023₹2.61+4.82%₹2.61₹2.61₹2.611.1K
Jul 1, 2023₹2.49+10.18%₹2.37₹2.49₹2.37485
May 1, 2023₹2.26+5.12%₹2.26₹2.26₹2.26115
Apr 1, 2023₹2.150.00%₹2.15₹2.15₹2.151.6K
Mar 1, 2023₹2.15+4.88%₹2.15₹2.15₹2.15270
Jan 1, 2023₹2.05+4.59%₹2.05₹2.05₹2.05660
Dec 1, 2022₹1.96+10.11%₹1.78₹1.96₹1.783.9K
Sep 1, 2022₹1.78+5.33%₹1.78₹1.78₹1.785
Aug 1, 2022₹1.69+4.97%₹1.54₹1.69₹1.53610
May 1, 2022₹1.610.00%₹1.61₹1.61₹1.61905
Apr 1, 2022₹1.61+4.55%₹1.61₹1.61₹1.61105
Feb 1, 2022₹1.54+7.69%₹1.43₹1.54₹1.324.1K
Jan 1, 2022₹1.43+12.60%₹1.30₹1.43₹1.271.2K
Dec 1, 2021₹1.27+2.42%₹1.27₹1.27₹1.27100
Nov 1, 2021₹1.240.00%₹1.24₹1.24₹1.245
Oct 1, 2021₹1.24+7.83%₹1.18₹1.24₹1.18250
Sep 1, 2021₹1.15-9.45%₹1.27₹1.27₹1.15900
Aug 1, 2021₹1.27-5.22%₹1.27₹1.27₹1.275
Jun 1, 2021₹1.340.00%₹1.34₹1.34₹1.341.7K
May 1, 2021₹1.34-1.47%₹1.36₹1.36₹1.342.4K
Apr 1, 2021₹1.360.00%₹1.36₹1.36₹1.36N/A
Mar 1, 2021₹1.36+4.62%₹1.30₹1.36₹1.3012.1K
Feb 1, 2021₹1.30+4.84%₹1.30₹1.30₹1.30150
Jan 1, 2021₹1.24+3.33%₹1.20₹1.24₹1.20155
Dec 1, 2020₹1.20+6.19%₹1.10₹1.20₹1.105.0K
Nov 1, 2020₹1.13+0.89%₹1.13₹1.13₹1.13100
Sep 1, 2020₹1.12-1.75%₹1.12₹1.12₹1.128.0K
Aug 1, 2020₹1.140.00%₹1.14₹1.14₹1.14575
Jun 1, 2020₹1.14-3.39%₹1.14₹1.14₹1.14155
Feb 1, 2020₹1.18+37.21%₹0.94₹1.18₹0.9430
Jan 1, 2020₹0.86+13.16%₹0.79₹0.86₹0.7915
Oct 1, 2019₹0.76+5.56%₹0.76₹0.76₹0.765
Aug 1, 2019₹0.720.00%₹0.72₹0.72₹0.725
Jun 1, 2019₹0.720.00%₹0.72₹0.72₹0.726.0K
May 1, 2019₹0.72-5.26%₹0.72₹0.72₹0.7210
Sep 1, 2018₹0.76+5.56%₹0.76₹0.76₹0.761.2K
Jan 1, 2018₹0.72-80.22%₹0.72₹0.72₹0.721.0K
Jan 1, 2017₹3.64+4.90%₹3.64₹3.64₹3.32400
DateCloseChange %OpenHighLowVolume
2025₹158.90+632.26%₹22.13₹158.90₹15.53843.7K
2024₹21.70+691.97%₹2.88₹21.70₹2.88450.6K
2023₹2.74+39.80%₹2.05₹2.74₹2.054.5K
2022₹1.96+54.33%₹1.30₹1.96₹1.2710.8K
2021₹1.27+5.83%₹1.20₹1.36₹1.1517.7K
2020₹1.20+57.89%₹0.79₹1.20₹0.7913.9K
2019₹0.760.00%₹0.72₹0.76₹0.726.0K
2018₹0.76-79.12%₹0.72₹0.76₹0.722.2K
2017₹3.64+4.90%₹3.64₹3.64₹3.32400
2016₹3.47-21.49%₹4.60₹4.60₹3.471.6K
2015₹4.42-37.83%₹6.76₹6.76₹4.4236.8K
2014₹7.11-48.66%₹13.25₹13.25₹6.4699.1K
2013₹13.85+69.11%₹8.19₹13.85₹3.9732.5K
2012₹8.19+13.43%₹7.37₹14.32₹7.01191.0K
2011₹7.22-60.00%₹18.95₹31.20₹7.22377.8K
2010₹18.05+126.19%₹7.60₹20.47₹6.53452.3K
2009₹7.98+111.67%₹3.95₹11.00₹2.40344.4K
2008₹3.77-62.19%₹10.40₹10.41₹2.88217.8K
2007₹9.97+145.57%₹3.86₹11.32₹3.86209.9K
2006₹4.06-36.76%₹6.10₹8.64₹2.81134.1K
2005₹6.420.00%₹7.25₹8.25₹6.2328.1K

How Stellant Securities Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Stellant Securities Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Stellant Securities1,862.22%8,652.81%13,810.71%2,960.90%1,037.23%2,157.97%
Motilal Oswal18.16%24.35%48.06%204.96%450.62%379.33%
Authum Investment94.33%284.57%284.57%284.57%284.57%284.57%
Share India-54.70%-41.88%599.95%599.95%599.95%599.95%
Shalimar Agencies779.92%1,064.38%3,563.79%2,771.62%2,771.62%2,771.62%
Monarch Networth-23.33%90.71%287.37%287.37%287.37%287.37%
NIFTY 50 | Market-2.14%45.66%128.40%220.76%319.37%421.73%
Nifty Financial Services | Sector6.88%47.63%156.43%279.67%559.36%559.36%

Calculate Your Stellant Securities Investment Returns

Long-Term Investment Performance Analysis

Stellant Securities stock price in Aug 2015 was ₹4.85, A ₹1,000.00 lump sum investment in Stellant Securities made 10 years ago would be worth approximately ₹32,762.89 today, representing a exceptional return of 3,176.29%. This translates to an annualized return (CAGR) of 41.41%.

10 Years Investment Scenario (Aug 2015 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹32,762.89
Total Return 3,176.29%
Annual Return (CAGR) 41.41%
Shares Owned 206.2

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Stellant Securities has delivered a total return of 1,862.2%.

  • 52-Week High reached INR158.90 on September 18, 2025.
  • 52-Week Low touched INR7.94 on September 19, 2024.
  • Current Price trading at INR158.90 as of September 19, 2025.

Over the past 5 years, investing INR10,000.00 in Stellant Securities (stellant) would have grown to approximately INR1,391,071.00 as of September 19, 2025, representing a total return of 13,810.7%.

This represents a compound annual growth rate (CAGR) of 168.3% over the 5-year period.

Stellant Securities (stellant) has delivered an annualized return of 40.8% over the past 10 years.

To illustrate: INR10,000.00 invested in Stellant Securities would have grown to INR306,090.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Stellant Securities (stellant) has achieved its strongest performance over the 5 years period, delivering a total return of 13,810.7%.

Stellant Securities (stellant) shows the following performance across different time periods:

Positive Returns: 12 months (+1,862.2%), 3 years (+8,652.8%), 5 years (+13,810.7%), 10 years (+2,960.9%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.