Steelco Gujarat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	71.12	71.12	71.12	71.12	71.12	4.99%	77
Feb 5, 2026	67.70	67.74	67.70	67.74	67.74	4.99%	66
Feb 4, 2026	64.52	64.52	64.52	64.52	64.52	5.00%	53
Feb 3, 2026	61.45	61.45	61.45	61.45	61.45	4.99%	105
Feb 2, 2026	58.53	58.53	58.53	58.53	58.53	4.99%	43
Feb 1, 2026	55.75	55.75	55.75	55.75	55.75	4.99%	5
Jan 27, 2026	53.10	53.10	53.10	53.10	53.10	4.98%	174
Jan 12, 2026	50.58	50.58	50.58	50.58	50.58	4.98%	90
Jan 5, 2026	48.18	48.18	48.18	48.18	48.18	4.99%	17
Dec 29, 2025	45.89	45.89	45.89	45.89	45.89	4.99%	7
Dec 22, 2025	43.71	43.71	43.71	43.71	43.71	5.00%	256
Dec 15, 2025	41.63	41.63	41.63	41.63	41.63	4.99%	115
Dec 8, 2025	39.65	39.65	39.65	39.65	39.65	4.98%	1
Dec 5, 2025	37.77	37.77	37.77	37.77	37.77	4.97%	2
Dec 4, 2025	35.98	35.98	35.98	35.98	35.98	4.99%	91
Dec 3, 2025	34.27	34.27	34.27	34.27	34.27	4.99%	5
Dec 2, 2025	32.64	32.64	32.64	32.64	32.64	4.99%	195
Dec 1, 2025	31.09	31.09	31.09	31.09	31.09	5.00%	106
Nov 24, 2025	29.61	29.61	29.61	29.61	29.61	5.00%	97
Nov 17, 2025	26.86	28.20	26.86	28.20	28.20	4.99%	48
Nov 10, 2025	26.86	26.86	26.86	26.86	26.86	4.96%	51
Nov 3, 2025	25.59	25.59	25.59	25.59	25.59	4.96%	181
Oct 27, 2025	24.38	24.38	24.38	24.38	24.38	5.00%	75
Oct 23, 2025	23.22	23.22	23.22	23.22	23.22	4.97%	15
Oct 21, 2025	22.12	22.12	22.12	22.12	22.12	4.98%	73
Oct 20, 2025	21.07	21.07	21.07	21.07	21.07	4.98%	7
Oct 17, 2025	20.07	20.07	20.07	20.07	20.07	4.97%	48
Oct 16, 2025	19.12	19.12	19.12	19.12	19.12	5.00%	17
Oct 15, 2025	18.21	18.21	18.21	18.21	18.21	4.96%	24
Oct 14, 2025	17.35	17.35	17.35	17.35	17.35	4.96%	69
Oct 13, 2025	16.53	16.53	16.53	16.53	16.53	4.95%	17