Steelco Gujarat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	177.80	177.80	161.70	177.80	177.80	4.99%	15,063
Jun 5, 2026	169.35	169.35	169.35	169.35	169.35	4.99%	6,144
Jun 4, 2026	161.30	161.30	161.30	161.30	161.30	4.98%	7,766
Jun 3, 2026	153.65	153.65	153.65	153.65	153.65	4.99%	992
Jun 2, 2026	146.35	146.35	146.35	146.35	146.35	4.99%	274
Jun 1, 2026	139.40	139.40	139.40	139.40	139.40	4.97%	1,938
May 25, 2026	132.80	132.80	132.80	132.80	132.80	4.98%	4,412
May 18, 2026	126.50	126.50	126.50	126.50	126.50	-22.20%	1,093
May 11, 2026	162.60	162.60	162.60	162.60	162.60	4.97%	1,535
May 4, 2026	154.90	154.90	154.90	154.90	154.90	4.98%	647
Apr 27, 2026	147.55	147.55	147.55	147.55	147.55	4.98%	7,470
Apr 20, 2026	140.55	140.55	140.55	140.55	140.55	4.97%	274
Apr 13, 2026	133.90	133.90	133.90	133.90	133.90	4.98%	667
Apr 8, 2026	127.55	127.55	127.55	127.55	127.55	4.98%	101
Apr 7, 2026	121.50	121.50	121.50	121.50	121.50	4.97%	128
Apr 6, 2026	115.75	115.75	115.75	115.75	115.75	4.99%	119
Apr 2, 2026	110.25	110.25	110.25	110.25	110.25	5.00%	149
Apr 1, 2026	105.00	105.00	105.00	105.00	105.00	4.96%	130
Mar 30, 2026	100.04	100.04	100.04	100.04	100.04	5.00%	406
Mar 23, 2026	95.28	95.28	95.28	95.28	95.28	4.99%	359
Mar 16, 2026	90.75	90.75	90.75	90.75	90.75	5.00%	672
Mar 9, 2026	86.43	86.43	86.43	86.43	86.43	4.99%	498
Mar 2, 2026	82.32	82.32	82.32	82.32	82.32	5.00%	395
Feb 23, 2026	78.40	78.40	78.40	78.40	78.40	5.00%	212
Feb 16, 2026	74.67	74.67	74.67	74.67	74.67	4.99%	71
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