Steelco Gujarat Limited (BOM:500399)
India · Delayed Price · Currency is INR 202.75
-4.10 (-1.98%)
At close: Oct 1, 2026
Steelco Gujarat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 203.00 | 210.95 | 202.75 | 202.75 | 202.75 | -1.98% | 13,110 |
| Sep 30, 2026 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | -1.99% | 334 |
| Sep 29, 2026 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | -2.00% | 510 |
| Sep 28, 2026 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | -1.98% | 1,747 |
| Sep 25, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | -1.99% | 1,032 |
| Sep 24, 2026 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | -1.99% | 407 |
| Sep 23, 2026 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | -1.99% | 917 |
| Sep 22, 2026 | 233.35 | 233.35 | 233.35 | 233.35 | 233.35 | -1.99% | 215 |
| Sep 21, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | -2.00% | 882 |
| Sep 18, 2026 | 252.85 | 252.85 | 242.95 | 242.95 | 242.95 | -2.00% | 4,275 |
| Sep 17, 2026 | 247.00 | 247.90 | 243.05 | 247.90 | 247.90 | 2.00% | 10,021 |
| Sep 16, 2026 | 233.55 | 243.05 | 233.55 | 243.05 | 243.05 | 1.99% | 12,682 |
| Sep 15, 2026 | 229.00 | 238.30 | 229.00 | 238.30 | 238.30 | 1.99% | 16,940 |
| Sep 11, 2026 | 233.65 | 233.65 | 233.65 | 233.65 | 233.65 | -1.99% | 727 |
| Sep 10, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -1.99% | 259 |
| Sep 9, 2026 | 243.25 | 243.25 | 243.25 | 243.25 | 243.25 | -1.99% | 272 |
| Sep 8, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | -1.99% | 884 |
| Sep 7, 2026 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | -1.99% | 1,399 |
| Sep 4, 2026 | 258.40 | 260.10 | 258.40 | 258.40 | 258.40 | -1.99% | 9,729 |
| Sep 3, 2026 | 259.20 | 267.90 | 259.15 | 263.65 | 263.65 | -0.28% | 19,984 |
| Sep 2, 2026 | 263.90 | 269.10 | 258.60 | 264.40 | 264.40 | 0.21% | 25,127 |
| Sep 1, 2026 | 263.90 | 263.90 | 255.35 | 263.85 | 263.85 | 1.97% | 42,412 |
| Aug 31, 2026 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | 1.99% | 1,713 |
| Aug 28, 2026 | 243.80 | 253.70 | 243.80 | 253.70 | 253.70 | 1.99% | 15,039 |
| Aug 27, 2026 | 248.75 | 248.75 | 246.75 | 248.75 | 248.75 | 1.99% | 23,721 |
| Aug 26, 2026 | 243.80 | 243.90 | 243.80 | 243.90 | 243.90 | 1.99% | 3,125 |
| Aug 25, 2026 | 239.15 | 239.15 | 239.15 | 239.15 | 239.15 | 1.98% | 5,314 |
| Aug 24, 2026 | 233.90 | 234.50 | 233.90 | 234.50 | 234.50 | 1.98% | 4,454 |
| Aug 21, 2026 | 220.95 | 229.95 | 220.95 | 229.95 | 229.95 | 2.00% | 3,414 |
| Aug 20, 2026 | 214.75 | 225.45 | 214.75 | 225.45 | 225.45 | 4.98% | 37,558 |
| Aug 19, 2026 | 206.00 | 214.80 | 201.00 | 214.75 | 214.75 | 4.96% | 37,358 |
| Aug 18, 2026 | 204.60 | 204.60 | 185.50 | 204.60 | 204.60 | 4.98% | 42,506 |
| Aug 17, 2026 | 194.90 | 194.90 | 185.65 | 194.90 | 194.90 | 4.98% | 104,538 |
| Aug 14, 2026 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | 4.98% | 5,006 |
| Aug 13, 2026 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | 4.99% | 2,839 |
| Aug 12, 2026 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | 4.99% | 5,009 |
| Aug 11, 2026 | 158.90 | 160.45 | 158.90 | 160.45 | 160.45 | 4.97% | 39,690 |
| Aug 10, 2026 | 145.60 | 152.85 | 145.60 | 152.85 | 152.85 | 4.98% | 30,346 |
| Aug 7, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 4.97% | 35,091 |
| Aug 6, 2026 | 134.90 | 138.70 | 134.90 | 138.70 | 138.70 | 5.00% | 11,619 |
| Aug 5, 2026 | 131.50 | 132.10 | 129.00 | 132.10 | 132.10 | 4.97% | 45,944 |
| Aug 4, 2026 | 123.80 | 128.60 | 116.70 | 125.85 | 125.85 | 2.48% | 48,606 |
| Aug 3, 2026 | 118.20 | 129.80 | 118.20 | 122.80 | 122.80 | -1.29% | 133,217 |
| Jul 27, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -4.97% | 190 |
| Jul 20, 2026 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | -4.97% | 544 |
| Jul 13, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -4.97% | 49 |
| Jul 6, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | -4.98% | 47 |
| Jun 29, 2026 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | -4.98% | 477 |
| Jun 22, 2026 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | -4.97% | 8,296 |
| Jun 15, 2026 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | -4.98% | 16,521 |