Steel Strips Infrastructures Limited (BOM:513173)
India · Delayed Price · Currency is INR 21.23
-0.21 (-0.98%)
At close: Jan 21, 2026
BOM:513173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 21.41 | 22.22 | 19.15 | 20.31 | 20.31 | -5.14% | 1,905 |
| Jan 22, 2026 | 22.00 | 22.47 | 20.01 | 21.41 | 21.41 | 0.85% | 3,033 |
| Jan 21, 2026 | 21.99 | 22.94 | 19.02 | 21.23 | 21.23 | -0.98% | 2,687 |
| Jan 20, 2026 | 23.49 | 23.49 | 21.00 | 21.44 | 21.44 | -5.38% | 2,749 |
| Jan 19, 2026 | 24.00 | 24.00 | 21.23 | 22.66 | 22.66 | -6.94% | 3,082 |
| Jan 16, 2026 | 24.23 | 24.35 | 22.00 | 24.35 | 24.35 | 0.45% | 1,093 |
| Jan 14, 2026 | 24.21 | 24.45 | 22.65 | 24.24 | 24.24 | 1.08% | 758 |
| Jan 13, 2026 | 25.00 | 25.00 | 22.10 | 23.98 | 23.98 | 3.59% | 2,668 |
| Jan 12, 2026 | 22.10 | 24.47 | 22.10 | 23.15 | 23.15 | 0.22% | 3,595 |
| Jan 9, 2026 | 24.39 | 24.39 | 22.51 | 23.10 | 23.10 | -0.86% | 339 |
| Jan 8, 2026 | 24.50 | 24.50 | 23.25 | 23.30 | 23.30 | -4.35% | 2,548 |
| Jan 7, 2026 | 23.36 | 24.83 | 23.36 | 24.36 | 24.36 | 2.18% | 1,249 |
| Jan 6, 2026 | 25.33 | 25.33 | 23.60 | 23.84 | 23.84 | -3.99% | 2,509 |
| Jan 5, 2026 | 25.39 | 25.39 | 22.77 | 24.83 | 24.83 | 0.81% | 3,255 |
| Jan 2, 2026 | 24.83 | 24.83 | 23.15 | 24.63 | 24.63 | -0.81% | 2,963 |
| Jan 1, 2026 | 26.39 | 26.39 | 23.40 | 24.83 | 24.83 | 4.20% | 4,607 |
| Dec 31, 2025 | 24.99 | 24.99 | 22.77 | 23.83 | 23.83 | 1.40% | 1,072 |
| Dec 30, 2025 | 24.49 | 24.49 | 23.50 | 23.50 | 23.50 | -2.08% | 1,848 |
| Dec 29, 2025 | 23.03 | 24.49 | 22.89 | 24.00 | 24.00 | 4.35% | 2,477 |
| Dec 26, 2025 | 24.68 | 24.68 | 22.75 | 23.00 | 23.00 | -4.96% | 1,312 |
| Dec 24, 2025 | 24.45 | 24.45 | 22.60 | 24.20 | 24.20 | 3.42% | 2,405 |
| Dec 23, 2025 | 24.47 | 24.47 | 22.50 | 23.40 | 23.40 | -2.46% | 725 |
| Dec 22, 2025 | 22.07 | 24.22 | 22.07 | 23.99 | 23.99 | -0.95% | 675 |
| Dec 19, 2025 | 25.50 | 25.50 | 23.01 | 24.22 | 24.22 | 4.31% | 1,704 |
| Dec 18, 2025 | 23.49 | 23.50 | 22.51 | 23.22 | 23.22 | 0.96% | 793 |
| Dec 17, 2025 | 23.44 | 23.44 | 21.58 | 23.00 | 23.00 | -1.29% | 1,291 |
| Dec 16, 2025 | 23.34 | 23.34 | 22.10 | 23.30 | 23.30 | 3.69% | 507 |
| Dec 15, 2025 | 23.85 | 23.85 | 22.25 | 22.47 | 22.47 | -4.18% | 1,684 |
| Dec 12, 2025 | 23.50 | 23.50 | 21.95 | 23.45 | 23.45 | 3.85% | 2,604 |
| Dec 11, 2025 | 23.50 | 23.50 | 21.51 | 22.58 | 22.58 | 4.97% | 2,209 |
| Dec 10, 2025 | 23.50 | 23.50 | 21.50 | 21.51 | 21.51 | 2.19% | 1,711 |
| Dec 9, 2025 | 23.00 | 23.00 | 21.00 | 21.05 | 21.05 | -2.41% | 2,156 |
| Dec 8, 2025 | 21.02 | 23.45 | 21.02 | 21.57 | 21.57 | -4.01% | 601 |
| Dec 5, 2025 | 21.99 | 23.64 | 21.59 | 22.47 | 22.47 | 4.32% | 717 |
| Dec 4, 2025 | 24.30 | 24.30 | 21.51 | 21.54 | 21.54 | -5.94% | 4,930 |
| Dec 3, 2025 | 24.50 | 24.50 | 21.80 | 22.90 | 22.90 | -2.55% | 755 |
| Dec 2, 2025 | 24.50 | 24.50 | 23.15 | 23.50 | 23.50 | -1.67% | 46 |
| Dec 1, 2025 | 24.75 | 24.75 | 22.75 | 23.90 | 23.90 | 0.63% | 482 |
| Nov 28, 2025 | 24.50 | 24.50 | 23.00 | 23.75 | 23.75 | 5.32% | 1,536 |
| Nov 27, 2025 | 24.69 | 24.69 | 22.50 | 22.55 | 22.55 | -1.57% | 1,893 |
| Nov 26, 2025 | 25.00 | 25.00 | 22.50 | 22.91 | 22.91 | -4.46% | 3,498 |
| Nov 25, 2025 | 25.00 | 25.00 | 22.50 | 23.98 | 23.98 | 8.85% | 4,450 |
| Nov 24, 2025 | 24.70 | 24.70 | 21.00 | 22.03 | 22.03 | -1.12% | 2,840 |
| Nov 21, 2025 | 24.98 | 24.98 | 22.00 | 22.28 | 22.28 | -8.12% | 3,722 |
| Nov 20, 2025 | 25.94 | 25.95 | 23.41 | 24.25 | 24.25 | 0.21% | 731 |
| Nov 19, 2025 | 24.20 | 24.20 | 22.00 | 24.20 | 24.20 | 0.88% | 616 |
| Nov 18, 2025 | 23.00 | 24.25 | 22.50 | 23.99 | 23.99 | 4.17% | 1,298 |
| Nov 17, 2025 | 23.00 | 24.00 | 22.00 | 23.03 | 23.03 | -4.83% | 6,167 |
| Nov 14, 2025 | 24.48 | 24.48 | 23.25 | 24.20 | 24.20 | 0.12% | 3,000 |
| Nov 13, 2025 | 25.40 | 25.40 | 24.00 | 24.17 | 24.17 | -3.32% | 3,211 |