Steelco Gujarat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	203.20	207.25	203.15	203.15	203.15	-1.98%	1,609
Oct 22, 2026	210.90	215.10	206.70	207.25	207.25	-1.73%	3,136
Oct 21, 2026	214.90	214.90	206.50	210.90	210.90	0.09%	5,231
Oct 19, 2026	210.70	210.70	210.70	210.70	210.70	1.98%	3,060
Oct 16, 2026	206.60	206.60	206.60	206.60	206.60	2.00%	1,571
Oct 15, 2026	202.55	202.55	202.55	202.55	202.55	1.99%	222
Oct 14, 2026	198.80	198.80	194.00	198.60	198.60	1.87%	9,401
Oct 13, 2026	194.95	194.95	194.10	194.95	194.95	1.99%	1,339
Oct 12, 2026	183.75	191.25	183.75	191.15	191.15	1.95%	8,039
Oct 9, 2026	187.50	195.10	187.50	187.50	187.50	-1.99%	1,563
Oct 8, 2026	197.15	199.10	191.30	191.30	191.30	-2.00%	2,282
Oct 7, 2026	196.65	198.55	190.90	195.20	195.20	0.23%	9,830
Oct 6, 2026	194.75	202.00	194.75	194.75	194.75	-1.99%	14,994
Oct 5, 2026	198.70	198.70	198.70	198.70	198.70	-2.00%	14,480
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