STJT share price history Shahtaj Textile Limited

Shahtaj Textile Limited (STJT) has 1,467 daily sessions on file, from 16 Sep 2016 to 13 Nov 2026. The last close was Rs 122.01. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 16 Sep 2016close Rs 166.15
Last session: 13 Nov 2026close Rs 122.01
Sessions on file: 1,467119 months
Highest close: Rs 204.732 Dec 2016
Lowest close: Rs 61.8718 Oct 2024

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

STJT month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	122.01	123.95	116.62	7,909	9
Oct 2026	119.41	154.41	119.38	55,017	22
Sep 2026	144.85	175.87	139.51	61,120	22
Aug 2026	175.97	175.97	140.23	17,303	19
Jul 2026	154.08	154.08	138.03	17,011	23
Jun 2026	143.85	148.25	126.40	25,741	20
May 2026	138.00	138.00	119.00	12,032	17
Apr 2026	121.02	121.02	94.28	24,810	22
Mar 2026	94.28	112.01	92.94	11,531	20
Feb 2026	112.01	112.01	90.91	17,171	18
Jan 2026	98.07	113.00	98.07	22,422	20
Dec 2025	110.00	112.29	100.88	31,853	22
Nov 2025	104.00	105.18	100.22	17,027	19
Oct 2025	103.97	110.39	91.74	192,177	23
Sep 2025	99.07	101.41	72.14	72,946	22
Aug 2025	76.00	82.00	76.00	13,784	20
Jul 2025	79.30	88.00	76.50	47,345	23
Jun 2025	89.33	89.81	78.62	66,652	19
May 2025	83.53	84.98	69.88	12,395	18
Apr 2025	69.88	74.92	62.54	24,742	16
Mar 2025	71.59	71.59	71.00	1,623	7
Feb 2025	71.00	71.00	71.00	639	9
Jan 2025	71.00	71.00	68.02	3,106	14
Dec 2024	68.08	72.16	68.08	7,056	18
Nov 2024	70.10	74.98	67.00	2,797	14
Oct 2024	68.91	74.25	61.87	3,803	16
Sep 2024	70.35	75.00	70.35	1,773	7
Aug 2024	73.03	75.00	71.91	1,798	8
Jul 2024	71.91	79.00	71.91	2,597	11
Jun 2024	78.23	82.99	78.23	3,654	9
May 2024	81.40	84.00	80.00	11,501	6
Apr 2024	82.25	83.19	82.10	3,500	3
Mar 2024	84.70	84.70	83.00	2,500	3
Feb 2024	83.50	88.70	81.00	7,500	7
Jan 2024	84.95	98.25	82.66	26,000	12
Dec 2023	87.65	92.10	85.25	11,300	12
Nov 2023	85.58	90.00	83.38	9,100	12
Oct 2023	87.67	96.75	87.20	14,500	10
Sep 2023	85.00	96.00	85.00	4,400	8
Aug 2023	90.00	92.32	84.10	3,600	8
Jul 2023	92.45	96.78	90.08	23,600	12
Jun 2023	91.30	102.55	90.00	23,000	10
May 2023	90.00	104.00	85.63	14,500	12
Apr 2023	79.66	101.00	79.10	21,500	14
Mar 2023	99.90	99.90	78.00	28,000	17
Feb 2023	79.00	106.00	79.00	28,000	18
Jan 2023	88.35	120.00	82.20	13,500	10
Dec 2022	104.90	104.90	81.33	13,700	13
Nov 2022	92.51	101.38	91.20	25,300	18
Oct 2022	105.00	105.00	85.51	53,100	19
Sep 2022	99.98	105.57	83.35	15,000	17
Aug 2022	81.60	104.80	81.50	8,200	13
Jul 2022	95.69	102.99	85.51	18,300	17
Jun 2022	103.99	103.99	80.30	12,500	15
May 2022	96.61	104.44	81.00	21,000	17
Apr 2022	91.48	111.25	81.50	24,000	17
Mar 2022	109.00	114.90	80.55	27,000	17
Feb 2022	84.11	103.49	78.25	20,500	15
Jan 2022	89.23	108.00	82.00	24,500	18
Dec 2021	82.50	109.75	81.64	14,500	12
Nov 2021	77.00	103.60	77.00	22,000	14
Oct 2021	112.00	112.00	90.03	18,500	15
Sep 2021	97.06	104.89	97.06	3,500	5
Aug 2021	90.01	109.89	90.01	19,500	15
Jul 2021	89.74	113.90	88.25	17,500	13
Jun 2021	97.54	99.24	93.10	15,800	16
May 2021	95.49	108.90	93.63	21,600	15
Apr 2021	100.49	112.00	96.04	6,100	10
Mar 2021	105.84	118.05	92.42	20,600	20
Feb 2021	113.81	113.81	93.01	16,200	17
Jan 2021	92.12	105.00	90.20	15,100	14
Dec 2020	98.10	106.00	98.10	9,500	4
Nov 2020	109.99	112.60	104.16	2,500	4
Oct 2020	109.25	110.49	102.63	24,000	13
Sep 2020	111.48	125.60	90.51	45,500	19
Aug 2020	119.89	138.50	100.01	32,500	18
Jul 2020	117.50	117.50	80.82	29,500	19
Jun 2020	75.19	99.89	75.19	7,500	13
May 2020	92.74	96.99	79.06	17,700	15
Apr 2020	104.53	120.70	93.97	7,100	17
Mar 2020	102.22	110.49	66.36	10,200	14
Feb 2020	69.01	80.61	69.01	7,100	10
Jan 2020	83.96	136.80	83.96	10,400	16
Dec 2019	144.00	147.68	134.56	8,000	9
Nov 2019	138.98	138.98	69.86	26,000	18
Oct 2019	76.00	99.50	72.50	326,000	11
Sep 2019	97.00	97.00	97.00	0	1
Jun 2019	96.86	96.86	86.00	14,000	13
May 2019	86.45	86.45	86.45	0	1
Apr 2019	91.00	91.00	91.00	0	1
Feb 2019	93.67	94.67	93.67	0	2
Jan 2019	94.95	99.50	94.95	0	6
Dec 2018	101.91	101.91	80.00	2,500	7
Nov 2018	88.00	102.50	88.00	2,000	8
Oct 2018	93.40	98.56	87.23	12,000	10
Sep 2018	83.12	83.12	69.00	9,500	9
Aug 2018	66.50	70.00	66.50	2,500	4
Jul 2018	72.20	76.00	72.20	1,500	2
Jun 2018	79.99	79.99	63.73	8,200	11
May 2018	63.73	74.00	63.73	3,600	4
Apr 2018	75.00	75.86	74.50	3,200	8
Mar 2018	75.86	79.75	75.86	4,700	11
Feb 2018	81.00	81.00	73.94	19,700	12
Jan 2018	76.10	81.25	70.03	7,200	10
Dec 2017	85.50	103.78	85.50	3,000	6
Oct 2017	103.78	124.99	103.78	10,100	6
Sep 2017	125.00	125.00	110.00	13,400	5
Aug 2017	114.71	135.05	114.71	2,500	9
Jul 2017	135.05	135.05	131.17	2,300	4
Jun 2017	132.43	132.43	108.71	22,600	12
May 2017	128.90	137.70	128.90	2,500	4
Apr 2017	142.50	182.59	142.50	900	10
Mar 2017	184.38	184.38	184.38	300	3
Feb 2017	184.38	184.38	184.38	1,300	2
Jan 2017	190.00	195.00	177.73	6,400	9
Dec 2016	203.00	204.73	194.50	4,500	6
Nov 2016	194.99	199.99	179.56	6,500	11
Oct 2016	177.20	189.99	175.75	10,500	9
Sep 2016	184.00	184.00	165.74	7,000	8

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	122.01	+2.49%	441
12 Nov 2026	119.05	-0.86%	838
11 Nov 2026	120.08	+2.97%	1,206
10 Nov 2026	116.62	0.00%	204
6 Nov 2026	116.62	-4.72%	3,056
5 Nov 2026	122.40	-1.25%	452
4 Nov 2026	123.95	+3.07%	471
3 Nov 2026	120.26	-0.08%	877
2 Nov 2026	120.36	+0.80%	364
30 Oct 2026	119.41	0.00%	48
29 Oct 2026	119.41	+0.03%	432
28 Oct 2026	119.38	-1.19%	1,068
27 Oct 2026	120.82	+1.05%	2,213
26 Oct 2026	119.56	-6.33%	1,121
23 Oct 2026	127.64	+2.35%	1,416
22 Oct 2026	124.71	+0.61%	1,622
21 Oct 2026	123.95	+0.20%	804
20 Oct 2026	123.70	-3.78%	1,019
19 Oct 2026	128.56	-5.16%	954
16 Oct 2026	135.55	-12.21%	5,028
15 Oct 2026	154.41	+2.04%	13,235
14 Oct 2026	151.32	+0.98%	10,519
13 Oct 2026	149.85	-0.60%	4,198
12 Oct 2026	150.75	+3.93%	670
9 Oct 2026	145.05	-4.58%	446
8 Oct 2026	152.01	+4.08%	735
7 Oct 2026	146.05	-1.07%	2,604
6 Oct 2026	147.63	0.00%	100
5 Oct 2026	147.63	-2.00%	1,994
2 Oct 2026	150.64	+1.80%	1,836
1 Oct 2026	147.98	+2.16%	2,955
30 Sep 2026	144.85	-0.10%	1,844
29 Sep 2026	145.00	+1.40%	2,063
28 Sep 2026	143.00	+2.50%	2,387
25 Sep 2026	139.51	-4.24%	13,965
24 Sep 2026	145.69	-1.05%	20,337
23 Sep 2026	147.23	+1.22%	876
22 Sep 2026	145.45	-0.54%	479
21 Sep 2026	146.24	-0.08%	1,953
18 Sep 2026	146.35	+0.54%	3,478
17 Sep 2026	145.56	-3.69%	1,291
16 Sep 2026	151.14	-9.03%	246
15 Sep 2026	166.14	0.00%	16
14 Sep 2026	166.14	0.00%	12
11 Sep 2026	166.14	0.00%	88
10 Sep 2026	166.14	0.00%	10
9 Sep 2026	166.14	+2.98%	959
8 Sep 2026	161.34	-3.54%	4,257
7 Sep 2026	167.26	+10.00%	1,854
4 Sep 2026	152.06	-2.05%	593
3 Sep 2026	155.25	-2.11%	437
2 Sep 2026	158.59	-9.83%	3,473
1 Sep 2026	175.87	-0.06%	502
31 Aug 2026	175.97	+3.71%	1,722
28 Aug 2026	169.68	+10.00%	5,154
27 Aug 2026	154.25	+10.00%	3,826
25 Aug 2026	140.23	-5.03%	702
24 Aug 2026	147.65	+2.10%	1,302
21 Aug 2026	144.62	-2.94%	313
20 Aug 2026	149.00	0.00%	102

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

STJT daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,467 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.