Steelco Gujarat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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