STML share price history Shams Textile Mills Limited

Shams Textile Mills Limited (STML) has 1,010 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 73.47. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 30.00
Last session: 13 Nov 2026close Rs 73.47
Sessions on file: 1,010118 months
Highest close: Rs 80.0027 Aug 2021
Lowest close: Rs 22.5031 Oct 2023

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

STML 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	73.47	73.47	41.01	616,265	9
Oct 2026	43.05	46.79	41.61	96,128	22
Sep 2026	44.94	54.51	44.94	169,771	22
Aug 2026	50.03	56.81	48.57	214,069	19
Jul 2026	52.07	63.98	43.86	473,324	23
Jun 2026	44.48	45.30	38.00	49,721	19
May 2026	41.74	44.13	29.36	176,865	16
Apr 2026	29.36	30.12	24.74	30,492	17
Mar 2026	24.74	30.14	23.98	19,776	15
Feb 2026	26.64	31.12	26.54	28,076	12
Jan 2026	30.53	34.40	30.53	25,595	16
Dec 2025	31.09	32.16	30.93	12,475	15
Nov 2025	31.49	33.49	29.29	13,560	14
Oct 2025	31.97	35.92	29.92	50,313	20
Sep 2025	34.00	38.96	33.81	46,422	20
Aug 2025	33.81	39.61	33.70	230,270	19
Jul 2025	35.89	41.53	31.05	186,079	23
Jun 2025	36.09	43.50	26.02	201,598	18
May 2025	26.02	26.79	23.50	11,341	13
Apr 2025	23.50	23.50	23.48	1,415	4
Mar 2025	24.03	24.20	24.03	1,081	7
Feb 2025	24.60	24.60	24.60	1,666	8
Jan 2025	24.60	28.66	24.60	6,309	18
Dec 2024	28.66	28.66	23.00	46,780	17
Nov 2024	25.00	30.50	24.91	5,515	10
Oct 2024	30.50	30.50	26.45	30,203	9
Sep 2024	26.45	26.45	26.45	4,516	5
Aug 2024	29.38	29.38	24.50	64,275	10
Jul 2024	24.50	24.50	24.50	502	3
Jun 2024	24.50	24.50	24.50	4,142	5
May 2024	24.00	24.00	23.98	2,001	2
Apr 2024	24.00	27.65	24.00	9,500	3
Mar 2024	25.74	25.74	24.00	2,000	2
Feb 2024	23.20	23.20	23.20	500	1
Jan 2024	25.00	26.34	24.50	13,000	6
Dec 2023	27.70	27.70	23.25	30,000	6
Nov 2023	24.00	24.95	23.25	4,500	4
Oct 2023	22.50	27.25	22.50	20,000	5
Aug 2023	27.10	29.77	27.10	13,500	4
Jul 2023	31.50	33.27	31.50	7,500	5
Jun 2023	36.35	36.35	34.41	1,000	2
May 2023	34.41	34.41	34.41	500	1
Apr 2023	37.99	37.99	33.50	6,000	6
Mar 2023	38.00	38.21	37.89	5,500	3
Feb 2023	37.89	38.99	31.01	40,000	14
Jan 2023	36.67	43.80	36.67	25,000	12
Dec 2022	41.90	41.90	27.90	16,000	10
Nov 2022	28.01	31.89	27.25	11,500	12
Oct 2022	33.51	35.00	27.00	74,000	16
Sep 2022	33.63	40.94	31.66	59,000	21
Aug 2022	37.98	38.87	33.50	95,000	13
Jul 2022	48.15	48.61	34.53	33,500	13
Jun 2022	45.24	63.40	42.05	127,000	17
May 2022	54.10	60.90	44.62	72,500	13
Apr 2022	50.00	57.95	47.20	44,000	15
Mar 2022	57.94	61.49	55.00	22,000	16
Feb 2022	61.97	67.99	61.25	12,500	11
Jan 2022	57.00	59.24	53.75	60,500	16
Dec 2021	55.11	55.11	47.70	11,500	4
Nov 2021	56.05	63.57	52.00	119,000	12
Oct 2021	62.60	73.00	60.10	41,500	10
Sep 2021	73.00	75.00	69.38	35,000	7
Aug 2021	80.00	80.00	70.50	87,000	11
Jul 2021	70.02	70.02	64.60	15,500	6
Jun 2021	69.80	69.80	63.50	9,500	4
May 2021	68.51	68.51	44.00	83,000	9
Apr 2021	46.35	50.10	46.35	2,000	2
Mar 2021	51.99	51.99	45.00	14,500	5
Feb 2021	44.87	48.80	44.87	84,000	6
Jan 2021	46.50	46.50	35.40	47,000	11
Dec 2020	35.00	36.20	31.00	15,500	8
Nov 2020	31.00	31.39	29.20	6,500	4
Oct 2020	28.72	30.00	28.00	1,500	4
Sep 2020	30.50	32.60	30.50	2,000	7
Aug 2020	33.00	33.00	33.00	0	1
Jul 2020	34.00	34.00	34.00	0	1
Jun 2020	35.00	35.00	34.90	1,500	3
May 2020	35.00	35.15	35.00	500	2
Apr 2020	38.00	38.00	38.00	1,000	2
Mar 2020	38.56	38.56	38.56	0	1
Feb 2020	40.00	40.80	38.75	6,000	3
Jan 2020	36.90	36.90	35.70	61,500	4
Dec 2019	34.00	34.00	34.00	3,000	3
Nov 2019	32.91	33.00	31.15	7,500	5
Oct 2019	31.15	31.80	29.45	8,000	4
Sep 2019	28.05	28.05	28.05	500	1
Aug 2019	26.74	26.79	25.46	7,000	5
Jun 2019	28.20	28.20	28.20	20,000	1
Mar 2019	28.20	30.99	27.87	14,500	6
Feb 2019	29.78	32.34	29.78	2,500	3
Jan 2019	32.34	32.34	29.40	2,500	3
Dec 2018	28.00	31.00	28.00	9,000	8
Nov 2018	31.00	33.80	31.00	54,000	7
Oct 2018	31.96	38.32	31.96	62,500	14
Sep 2018	35.77	37.65	35.77	45,000	7
Aug 2018	36.00	48.00	35.30	120,500	13
Jul 2018	47.53	47.73	47.53	0	2
Jun 2018	47.96	47.96	47.96	500	2
May 2018	48.08	50.42	48.08	2,000	7
Apr 2018	48.02	48.47	48.02	2,000	4
Mar 2018	48.47	48.75	40.09	64,000	11
Feb 2018	38.19	38.19	30.03	192,000	8
Jan 2018	28.60	28.60	25.99	4,500	5
Dec 2017	24.78	27.45	24.78	2,000	3
Nov 2017	28.89	32.01	28.89	6,000	5
Oct 2017	33.69	35.46	33.69	7,000	6
Sep 2017	35.46	35.99	35.46	4,500	5
Aug 2017	35.80	35.80	31.00	45,000	11
Jul 2017	33.00	33.00	33.00	8,000	1
May 2017	34.00	34.40	32.78	5,000	3
Apr 2017	34.50	34.50	31.40	20,500	5
Mar 2017	29.97	31.49	28.55	21,000	8
Feb 2017	30.00	31.95	30.00	15,500	9
Jan 2017	31.50	33.50	23.50	47,000	15
Dec 2016	23.50	23.63	22.51	20,500	4
Nov 2016	24.50	28.50	24.50	4,500	5
Oct 2016	30.00	32.00	30.00	9,000	4
Sep 2016	33.07	33.07	30.00	7,500	3

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	73.47	+9.95%	115,160
12 Nov 2026	66.82	+1.26%	53,172
11 Nov 2026	65.99	+10.00%	90,374
10 Nov 2026	59.99	+9.91%	130,339
6 Nov 2026	54.58	+10.00%	142,992
5 Nov 2026	49.62	+10.00%	15,396
4 Nov 2026	45.11	+10.00%	9,731
3 Nov 2026	41.01	-1.77%	43,461
2 Nov 2026	41.75	-3.02%	15,640
30 Oct 2026	43.05	-0.14%	17,305
29 Oct 2026	43.11	-0.87%	1,710
28 Oct 2026	43.49	+1.12%	2,084
27 Oct 2026	43.01	-4.42%	1,006
26 Oct 2026	45.00	+1.12%	1,054
23 Oct 2026	44.50	-4.26%	2,667
22 Oct 2026	46.48	+10.01%	9,295
21 Oct 2026	42.25	-1.79%	1,314
20 Oct 2026	43.02	-5.28%	1,848
19 Oct 2026	45.42	+1.25%	1,168
16 Oct 2026	44.86	0.00%	1,577
15 Oct 2026	44.86	-2.48%	801
14 Oct 2026	46.00	+4.26%	2,254
13 Oct 2026	44.12	-5.71%	5,743
12 Oct 2026	46.79	+1.72%	13,407
9 Oct 2026	46.00	+4.36%	6,738
8 Oct 2026	44.08	-3.69%	3,211
7 Oct 2026	45.77	+10.00%	13,570
6 Oct 2026	41.61	0.00%	121
5 Oct 2026	41.61	-5.45%	5,120
2 Oct 2026	44.01	-2.07%	3,867
1 Oct 2026	44.94	0.00%	268
30 Sep 2026	44.94	-2.16%	1,113
29 Sep 2026	45.93	+1.84%	1,077
28 Sep 2026	45.10	-7.05%	8,562
25 Sep 2026	48.52	0.00%	3
24 Sep 2026	48.52	0.00%	323
23 Sep 2026	48.52	-5.66%	11,784
22 Sep 2026	51.43	+1.30%	34,456
21 Sep 2026	50.77	0.00%	21
18 Sep 2026	50.77	0.00%	222
17 Sep 2026	50.77	0.00%	403
16 Sep 2026	50.77	0.00%	418
15 Sep 2026	50.77	0.00%	364
14 Sep 2026	50.77	+4.27%	1,008
11 Sep 2026	48.69	+0.72%	14,349
10 Sep 2026	48.34	-8.36%	7,435
9 Sep 2026	52.75	+3.96%	19,023
8 Sep 2026	50.74	0.00%	282
7 Sep 2026	50.74	-2.91%	3,303
4 Sep 2026	52.26	-1.88%	5,791
3 Sep 2026	53.26	-2.29%	20,381
2 Sep 2026	54.51	+10.01%	36,616
1 Sep 2026	49.55	-0.96%	2,837
31 Aug 2026	50.03	+3.01%	37,946
28 Aug 2026	48.57	-4.63%	1,334
27 Aug 2026	50.93	0.00%	55
25 Aug 2026	50.93	+0.83%	1,343
24 Aug 2026	50.51	-5.89%	4,007
21 Aug 2026	53.67	+5.03%	1,633
20 Aug 2026	51.10	0.00%	305

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

STML daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,010 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.