Skip to main content
logo
Steel Strips Infrastructures Limited (BOM:513173)
India flag India · Delayed Price · Currency is INR
26.48
-0.86 (-3.15%)
At close: Sep 30, 2025

BOM:513173 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202529.2529.2525.9526.5726.570.34%2,097
Sep 30, 202529.9929.9926.0426.4826.48-3.15%3,407
Sep 29, 202529.5929.9527.0227.3427.343.99%54,018
Sep 26, 202526.9326.9325.5026.2926.29-1.24%487
Sep 25, 202527.0127.0125.5726.6226.623.78%2,205
Sep 24, 202529.9529.9525.6025.6525.65-4.18%4,975
Sep 23, 202526.9927.0025.6026.7726.772.96%4,876
Sep 22, 202527.9927.9925.7826.0026.000.85%1,438
Sep 19, 202529.3929.3925.3525.7825.78-0.27%2,698
Sep 18, 202524.0026.4424.0025.8525.851.81%13,591
Sep 17, 202525.1825.9924.2625.3925.390.28%3,927
Sep 16, 202525.9926.3925.0125.3225.32-0.08%2,186
Sep 15, 202526.4526.4525.0825.3425.34-1.82%2,147
Sep 12, 202526.4226.4225.2125.8125.813.20%4,394
Sep 11, 202526.0026.2024.2525.0125.01-0.68%1,950
Sep 10, 202525.7526.1424.6025.1825.181.12%1,242
Sep 9, 202524.8526.0624.1624.9024.900.85%3,008
Sep 8, 202524.7524.7524.1524.6924.690.24%1,120
Sep 5, 202524.5524.8524.2624.6324.63-0.73%1,300
Sep 4, 202524.7524.8924.7024.8124.812.06%555
Sep 3, 202524.1924.9024.1524.3124.31-0.04%3,852
Sep 2, 202525.4925.4922.7524.3224.32-2.25%6,870
Sep 1, 202525.5025.5024.3024.8824.880.28%4,322
Aug 29, 202525.0025.9924.0024.8124.81-2,919
Aug 28, 202526.4926.4924.1024.8124.81-3.12%4,190
Aug 26, 202526.3626.3925.1325.6125.61-2.85%2,920
Aug 25, 202526.8426.8425.4626.3626.36-0.11%802
Aug 22, 202525.2027.3225.2026.3926.39-2.26%3,091
Aug 21, 202527.4627.4626.1827.0027.002.62%4,075
Aug 20, 202527.5027.5024.7026.3126.310.84%3,965
Aug 19, 202527.6927.6924.2526.0926.090.66%6,724
Aug 18, 202525.0930.1025.0925.9225.923.31%108,128
Aug 14, 202525.9026.9525.0525.0925.093.38%6,031
Aug 13, 202523.1224.5923.0024.2724.272.32%1,029
Aug 12, 202524.8224.8223.1023.7223.72-0.46%1,817
Aug 11, 202523.9823.9823.4523.8323.830.42%1,554
Aug 8, 202524.4624.4623.4023.7323.73-3.02%1,039
Aug 7, 202524.6824.6823.3024.4724.47-0.89%606
Aug 6, 202524.8524.8523.2124.6924.692.02%2,588
Aug 5, 202524.9225.0023.1024.2024.20-2.42%4,714
Aug 4, 202524.8025.0023.5024.8024.803.33%3,168
Aug 1, 202523.0124.7423.0124.0024.00-2.68%614
Jul 31, 202524.7824.7823.5124.6624.66-0.96%423
Jul 30, 202524.9424.9424.0024.9024.900.81%3,061
Jul 29, 202523.7524.7923.7524.7024.702.11%771
Jul 28, 202524.8025.1923.2524.1924.19-2.46%3,258
Jul 25, 202524.9524.9524.0024.8024.800.45%869
Jul 24, 202524.8524.8524.0024.6924.692.45%1,241
Jul 23, 202523.3025.5523.1124.1024.10-2.63%8,104
Jul 22, 202524.7924.7923.5024.7524.753.51%3,981