Stellar Capital Historical Price Chart

Stellar Capital Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 12, 2025₹5.86-14.33%₹5.80₹5.89₹5.8024.0K
Sep 1, 2025₹6.84-0.87%₹7.00₹7.95₹6.8430.0K
Aug 29, 2025₹6.90+15.00%₹6.00₹7.18₹6.00156.0K
Aug 28, 2025₹6.000.00%₹6.00₹6.00₹6.006.0K
Aug 26, 2025₹6.00+1.69%₹6.00₹6.39₹6.0024.0K
Aug 25, 2025₹5.90+1.72%₹5.99₹5.99₹5.9012.0K
Aug 19, 2025₹5.800.00%₹5.80₹5.80₹5.806.0K
Aug 18, 2025₹5.80-3.33%₹4.88₹5.80₹4.8818.0K
Jul 24, 2025₹6.00-2.60%₹6.00₹6.00₹6.006.0K
Jul 23, 2025₹6.160.00%₹6.16₹6.16₹6.166.0K
Jul 9, 2025₹6.16+4.41%₹6.16₹6.16₹6.166.0K
Jul 4, 2025₹5.90-7.81%₹5.41₹6.11₹5.4118.0K
Jul 2, 2025₹6.40-11.11%₹5.76₹6.40₹5.7618.0K
Jun 27, 2025₹7.20+13.56%₹7.20₹7.20₹7.206.0K
Jun 20, 2025₹6.34-10.20%₹6.15₹6.34₹6.0042.0K
Jun 11, 2025₹7.06+18.86%₹7.06₹7.06₹7.066.0K
Jun 10, 2025₹5.94-10.00%₹6.00₹6.00₹5.9418.0K
Jun 9, 2025₹6.60+10.00%₹6.60₹6.60₹6.606.0K
Jun 6, 2025₹6.00-6.10%₹6.00₹6.00₹6.006.0K
Jun 4, 2025₹6.39+6.50%₹5.11₹6.39₹5.1112.0K
May 12, 2025₹6.00+9.09%₹6.00₹6.00₹6.006.0K
May 9, 2025₹5.500.00%₹5.50₹5.50₹5.506.0K
May 8, 2025₹5.50-6.78%₹5.50₹5.50₹5.506.0K
Apr 30, 2025₹5.90-4.84%₹5.90₹5.90₹5.906.0K
Apr 25, 2025₹6.20+2.48%₹6.21₹6.21₹6.2012.0K
Apr 22, 2025₹6.05-6.92%₹6.50₹6.50₹6.0512.0K
Apr 11, 2025₹6.50-3.70%₹6.50₹6.50₹6.506.0K
Apr 9, 2025₹6.75-2.03%₹7.80₹7.80₹6.30282.0K
Apr 8, 2025₹6.89+18.79%₹5.80₹6.89₹5.20108.0K
Apr 4, 2025₹5.80-10.08%₹5.40₹5.80₹5.4012.0K
Mar 28, 2025₹6.450.00%₹6.45₹6.45₹6.456.0K
Mar 24, 2025₹6.45+0.78%₹6.40₹6.45₹6.4012.0K
Mar 21, 2025₹6.40-11.60%₹6.40₹6.40₹6.406.0K
Mar 7, 2025₹7.24+3.43%₹6.30₹7.24₹6.3012.0K
Mar 4, 2025₹7.00-11.17%₹7.00₹7.00₹7.006.0K
Mar 3, 2025₹7.88+12.25%₹7.00₹7.88₹6.3018.0K
Feb 28, 2025₹7.02-2.77%₹7.02₹7.02₹7.026.0K
Feb 21, 2025₹7.22-0.14%₹7.22₹7.22₹7.226.0K
Feb 19, 2025₹7.230.00%₹7.23₹7.23₹7.236.0K
Feb 14, 2025₹7.23+11.23%₹5.27₹7.23₹5.2718.0K
Feb 11, 2025₹6.50-10.22%₹6.50₹6.50₹6.506.0K
Feb 10, 2025₹7.24-3.47%₹7.00₹7.24₹6.7018.0K
Feb 4, 2025₹7.50-7.29%₹7.20₹7.50₹7.2018.0K
Jan 31, 2025₹8.090.00%₹8.09₹8.09₹8.0912.0K
Jan 29, 2025₹8.09+1.25%₹8.32₹8.77₹7.40150.0K
Jan 28, 2025₹7.99+7.54%₹6.85₹7.99₹6.8054.0K
Jan 27, 2025₹7.43-7.01%₹7.50₹7.50₹7.3936.0K
Jan 21, 2025₹7.99+1.52%₹7.87₹8.30₹7.25108.0K
Jan 20, 2025₹7.87+15.40%₹6.20₹7.95₹6.20120.0K
Jan 16, 2025₹6.82+4.92%₹6.75₹6.99₹6.7524.0K
Jan 14, 2025₹6.500.00%₹6.50₹6.50₹6.4918.0K
Jan 10, 2025₹6.50-4.27%₹6.30₹6.50₹6.3012.0K
Jan 6, 2025₹6.79-8.12%₹6.51₹6.79₹6.5112.0K
Jan 3, 2025₹7.39+19.19%₹7.39₹7.39₹7.396.0K
Jan 2, 2025₹6.20-15.99%₹6.51₹6.51₹6.1154.0K
Jan 1, 2025₹7.380.00%₹7.38₹7.38₹7.38N/A
Dec 31, 2024₹7.380.00%₹7.38₹7.38₹7.38N/A
Dec 30, 2024₹7.380.00%₹7.38₹7.38₹7.38N/A
Dec 27, 2024₹7.380.00%₹7.38₹7.38₹7.38N/A
Dec 26, 2024₹7.380.00%₹7.38₹7.38₹7.38N/A
DateCloseChange %OpenHighLowVolume
Sep 8, 2025₹5.86-14.33%₹5.80₹5.89₹5.8024.0K
Sep 1, 2025₹6.84-0.87%₹7.00₹7.95₹6.8430.0K
Aug 25, 2025₹6.90+18.97%₹5.99₹7.18₹5.90198.0K
Aug 18, 2025₹5.80-3.33%₹4.88₹5.80₹4.8824.0K
Jul 21, 2025₹6.00-2.60%₹6.16₹6.16₹6.0012.0K
Jul 7, 2025₹6.16+4.41%₹6.16₹6.16₹6.166.0K
Jun 30, 2025₹5.90-18.06%₹5.76₹6.40₹5.4136.0K
Jun 23, 2025₹7.20+13.56%₹7.20₹7.20₹7.206.0K
Jun 16, 2025₹6.34-10.20%₹6.15₹6.34₹6.0042.0K
Jun 9, 2025₹7.06+17.67%₹6.60₹7.06₹5.9430.0K
Jun 2, 2025₹6.000.00%₹5.11₹6.39₹5.1118.0K
May 12, 2025₹6.00+9.09%₹6.00₹6.00₹6.006.0K
May 5, 2025₹5.50-6.78%₹5.50₹5.50₹5.5012.0K
Apr 28, 2025₹5.90-4.84%₹5.90₹5.90₹5.906.0K
Apr 21, 2025₹6.20-4.62%₹6.50₹6.50₹6.0524.0K
Apr 7, 2025₹6.50+12.07%₹5.80₹7.80₹5.20396.0K
Mar 31, 2025₹5.80-10.08%₹5.40₹5.80₹5.4012.0K
Mar 24, 2025₹6.45+0.78%₹6.40₹6.45₹6.4018.0K
Mar 17, 2025₹6.40-11.60%₹6.40₹6.40₹6.406.0K
Mar 3, 2025₹7.24+3.13%₹7.00₹7.88₹6.3036.0K
Feb 24, 2025₹7.02-2.77%₹7.02₹7.02₹7.026.0K
Feb 17, 2025₹7.22-0.14%₹7.23₹7.23₹7.2212.0K
Feb 10, 2025₹7.23-3.60%₹7.00₹7.24₹5.2742.0K
Feb 3, 2025₹7.50-7.29%₹7.20₹7.50₹7.2018.0K
Jan 27, 2025₹8.09+1.25%₹7.50₹8.77₹6.80252.0K
Jan 20, 2025₹7.99+17.16%₹6.20₹8.30₹6.20228.0K
Jan 13, 2025₹6.82+4.92%₹6.50₹6.99₹6.4942.0K
Jan 6, 2025₹6.50-12.04%₹6.51₹6.79₹6.3024.0K
Dec 30, 2024₹7.39+0.14%₹7.38₹7.39₹6.1160.0K
Dec 23, 2024₹7.38+15.31%₹6.40₹7.38₹6.0512.0K
Dec 16, 2024₹6.40-15.79%₹7.60₹7.60₹6.1642.0K
Dec 9, 2024₹7.60+15.33%₹7.64₹8.78₹6.47138.0K
Dec 2, 2024₹6.59-3.37%₹6.82₹6.82₹6.5912.0K
Nov 25, 2024₹6.82+7.06%₹5.81₹6.94₹5.81126.0K
Nov 18, 2024₹6.37+3.58%₹6.15₹6.45₹5.5548.0K
Nov 11, 2024₹6.15-1.60%₹5.70₹6.23₹5.6224.0K
Nov 4, 2024₹6.250.00%₹6.25₹6.25₹6.256.0K
Oct 28, 2024₹6.25+19.73%₹5.69₹6.25₹5.6918.0K
Oct 21, 2024₹5.22-9.38%₹5.76₹5.76₹5.226.0K
Oct 14, 2024₹5.76-4.79%₹5.55₹6.09₹5.5066.0K
Oct 7, 2024₹6.05+2.54%₹5.90₹6.05₹5.3130.0K
Sep 30, 2024₹5.90-2.80%₹6.48₹6.48₹5.5042.0K
Sep 23, 2024₹6.07+3.76%₹5.90₹6.49₹5.41120.0K
Sep 16, 2024₹5.85-0.85%₹5.90₹5.90₹5.8518.0K
Sep 9, 2024₹5.90+4.42%₹5.65₹5.90₹5.2230.0K
Sep 2, 2024₹5.65+5.61%₹5.10₹6.00₹5.10138.0K
Aug 26, 2024₹5.350.00%₹5.35₹5.35₹5.35N/A
Aug 19, 2024₹5.35+7.21%₹4.99₹5.35₹4.5812.0K
Aug 12, 2024₹4.99+3.53%₹4.82₹4.99₹4.5818.0K
Aug 5, 2024₹4.82-10.24%₹5.00₹5.39₹4.72162.0K
Jul 29, 2024₹5.37+4.27%₹5.15₹6.05₹4.71174.0K
Jul 22, 2024₹5.15+14.44%₹4.50₹5.19₹4.4160.0K
Jul 15, 2024₹4.50+5.88%₹4.06₹4.50₹4.0554.0K
Jul 8, 2024₹4.25+0.47%₹4.03₹4.77₹4.01144.0K
Jul 1, 2024₹4.23-1.63%₹4.30₹4.40₹3.9066.0K
Jun 24, 2024₹4.30+3.37%₹3.95₹4.99₹3.9566.0K
Jun 17, 2024₹4.16-9.96%₹4.62₹4.62₹4.1612.0K
Jun 10, 2024₹4.62+6.94%₹4.69₹4.69₹4.23114.0K
Jun 3, 2024₹4.32-10.00%₹4.80₹4.80₹4.3224.0K
May 27, 2024₹4.80-2.04%₹4.66₹4.80₹4.4330.0K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹5.86-15.07%₹7.00₹7.95₹5.8054.0K
Aug 1, 2025₹6.90+15.00%₹4.88₹7.18₹4.88222.0K
Jul 1, 2025₹6.00-16.67%₹5.76₹6.40₹5.4154.0K
Jun 1, 2025₹7.20+20.00%₹5.11₹7.20₹5.1196.0K
May 1, 2025₹6.00+1.69%₹5.50₹6.00₹5.5018.0K
Apr 1, 2025₹5.90-8.53%₹5.40₹7.80₹5.20438.0K
Mar 1, 2025₹6.45-8.12%₹7.00₹7.88₹6.3060.0K
Feb 1, 2025₹7.02-13.23%₹7.20₹7.50₹5.2778.0K
Jan 1, 2025₹8.09+9.62%₹7.38₹8.77₹6.11606.0K
Dec 1, 2024₹7.38+8.21%₹6.82₹8.78₹6.05204.0K
Nov 1, 2024₹6.82+10.53%₹6.25₹6.94₹5.55210.0K
Oct 1, 2024₹6.17+11.98%₹5.90₹6.17₹5.22120.0K
Sep 1, 2024₹5.51+2.99%₹5.10₹6.49₹5.10342.0K
Aug 1, 2024₹5.35-2.73%₹6.05₹6.05₹4.58264.0K
Jul 1, 2024₹5.50+27.91%₹4.30₹5.50₹3.90426.0K
Jun 1, 2024₹4.30-10.42%₹4.80₹4.99₹3.95216.0K
May 1, 2024₹4.80-16.38%₹5.46₹5.62₹4.43108.0K
Apr 1, 2024₹5.740.00%₹5.74₹5.74₹5.74N/A
Mar 1, 2024₹5.740.00%₹5.74₹5.74₹5.74N/A
Feb 1, 2024₹5.74-1.03%₹5.61₹5.90₹5.08192.0K
Jan 1, 2024₹5.80+34.88%₹4.10₹6.95₹4.06786.0K
Dec 1, 2023₹4.30+2.38%₹4.20₹4.75₹4.00168.0K
Nov 1, 2023₹4.200.00%₹4.20₹4.44₹3.90120.0K
Oct 1, 2023₹4.20-4.55%₹4.40₹4.40₹3.8548.0K
Sep 1, 2023₹4.40+10.28%₹3.99₹4.44₹3.4654.0K
Aug 1, 2023₹3.99-0.25%₹4.00₹4.24₹3.3860.0K
Jul 1, 2023₹4.00-3.61%₹4.50₹4.50₹3.6054.0K
Jun 1, 2023₹4.15+3.75%₹4.00₹4.15₹3.7030.0K
May 1, 2023₹4.00+3.90%₹3.85₹4.55₹3.8084.0K
Apr 1, 2023₹3.85+5.48%₹3.65₹3.85₹3.17102.0K
Mar 1, 2023₹3.65-3.95%₹3.50₹3.90₹3.1196.0K
Feb 1, 2023₹3.80-5.00%₹3.35₹4.47₹3.03186.0K
Jan 1, 2023₹4.00-4.76%₹4.35₹4.35₹3.6672.0K
Dec 1, 2022₹4.20-1.87%₹3.90₹4.40₹3.8154.0K
Nov 1, 2022₹4.28-25.44%₹4.65₹5.00₹3.8230.0K
Oct 1, 2022₹5.74+35.06%₹3.83₹5.74₹3.8372.0K
Sep 1, 2022₹4.25-1.62%₹4.80₹5.49₹4.2096.0K
Aug 1, 2022₹4.32+26.69%₹3.66₹4.37₹3.5590.0K
Jul 1, 2022₹3.41+4.28%₹3.53₹3.67₹3.1978.0K
Jun 1, 2022₹3.27-26.02%₹4.40₹4.40₹3.2790.0K
May 1, 2022₹4.42-29.84%₹5.69₹5.78₹4.11192.0K
Apr 1, 2022₹6.30+47.89%₹3.72₹7.75₹3.72720.0K
Feb 1, 2022₹4.26-20.37%₹5.20₹6.01₹4.26294.0K
Jan 1, 2022₹5.35+67.19%₹3.52₹6.01₹3.27864.0K
Dec 1, 2021₹3.20+13.48%₹2.95₹3.68₹2.82654.0K
Nov 1, 2021₹2.82+9.73%₹2.69₹2.82₹2.6918.0K
Oct 1, 2021₹2.57-8.21%₹3.30₹4.23₹2.57252.0K
Apr 1, 2021₹2.80+18.64%₹2.36₹2.90₹2.0172.0K
Mar 1, 2021₹2.36-20.27%₹2.82₹2.99₹1.96252.0K
Feb 1, 2021₹2.96-32.57%₹4.39₹4.40₹2.9678.0K
Jan 1, 2021₹4.39+41.61%₹3.10₹4.40₹3.1054.0K
Dec 1, 2020₹3.10-10.92%₹3.45₹3.50₹2.5284.0K
Oct 1, 2020₹3.48-15.33%₹4.11₹4.11₹2.9030.0K
Sep 1, 2020₹4.110.00%₹4.11₹4.11₹4.11N/A
Aug 1, 2020₹4.11-25.27%₹5.50₹5.50₹3.2160.0K
Jul 1, 2020₹5.50+7.84%₹5.10₹5.50₹5.106.0K
Jun 1, 2020₹5.10+7.37%₹4.75₹5.10₹4.756.0K
May 1, 2020₹4.750.00%₹4.75₹4.75₹4.75N/A
Apr 1, 2020₹4.750.00%₹4.75₹4.75₹4.756.0K
Mar 1, 2020₹4.75-2.26%₹4.86₹4.86₹4.756.0K
DateCloseChange %OpenHighLowVolume
2025₹5.86-20.60%₹7.38₹8.77₹4.881.6M
2024₹7.38+71.63%₹4.10₹8.78₹3.902.9M
2023₹4.30+2.38%₹4.35₹4.75₹3.031.1M
2022₹4.20+31.25%₹3.52₹7.75₹3.192.6M
2021₹3.20+3.23%₹3.10₹4.40₹1.961.4M
2020₹3.10-44.64%₹5.60₹5.60₹2.52666.0K
2019₹5.60+40.00%₹4.00₹7.25₹2.391.5M
2018₹4.00+9.29%₹3.79₹7.07₹2.907.7M
2017₹3.66-51.84%₹7.60₹12.19₹3.5116.1M
2016₹7.60+5.56%₹6.26₹11.00₹5.5612.6M
2015₹7.20+2.42%₹7.03₹10.16₹3.602.7M
2014₹7.03-38.60%₹11.45₹12.00₹6.65582.0K
2013₹11.450.00%₹20.10₹21.10₹11.45546.0K

How Stellar Capital Performed Against the Market & Sector

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

Stellar Capital Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Stellar Capital-0.68%29.07%42.58%23.37%-69.32%-69.32%
Bajaj Finance32.31%33.64%219.62%1,960.91%13,205.70%33,908.47%
Indian Railway-20.11%505.45%420.00%420.00%420.00%420.00%
Northern Arc Capital-14.31%-14.31%-14.31%-14.31%-14.31%-14.31%
Dhani Services24.36%27.20%-71.87%97.11%147.02%-66.31%
IndoStar Capital-15.92%64.70%-4.75%-55.15%-55.15%-55.15%
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 Stellar Capital Investment Returns

Long-Term Investment Performance Analysis

Stellar Capital stock price in Sep 2015 was ₹4.75, A ₹1,000.00 lump sum investment in Stellar Capital made 10 years ago would be worth approximately ₹1,233.68 today, representing a positive return of 23.37%. This translates to an annualized return (CAGR) of 2.12%.

9 Years 11 Months Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹1,233.68
Total Return 23.37%
Annual Return (CAGR) 2.12%
Shares Owned 210.5

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, Stellar Capital has delivered a total return of -0.7%.

  • 52-Week High reached INR8.77 on January 29, 2025.
  • 52-Week Low touched INR4.88 on August 18, 2025.
  • Current Price trading at INR5.86 as of September 19, 2025.

Over the past 5 years, investing INR10,000.00 in Stellar Capital (stellar) would have grown to approximately INR14,258.00 as of September 19, 2025, representing a total return of 42.6%.

This represents a compound annual growth rate (CAGR) of 7.4% over the 5-year period.

Stellar Capital (stellar) has delivered an annualized return of 2.1% over the past 10 years.

To illustrate: INR10,000.00 invested in Stellar Capital would have grown to INR12,337.00 over this 10-year period.

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

Stellar Capital (stellar) has achieved its strongest performance over the 5 years period, delivering a total return of 42.6%.

Stellar Capital (stellar) shows the following performance across different time periods:

Positive Returns: 3 years (+29.1%), 5 years (+42.6%), 10 years (+23.4%)

Negative Returns: 12 months (-0.7%)

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.