Steel Strips Infrastructures Limited (BOM:513173)
India · Delayed Price · Currency is INR 20.48
+1.14 (5.89%)
At close: Mar 27, 2026
BOM:513173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.39 | 21.39 | 18.25 | 20.48 | 20.48 | 5.89% | 1,619 |
| Mar 25, 2026 | 18.71 | 21.31 | 18.50 | 19.34 | 19.34 | 4.26% | 469 |
| Mar 24, 2026 | 21.30 | 21.30 | 18.42 | 18.55 | 18.55 | -3.18% | 2,618 |
| Mar 23, 2026 | 21.36 | 21.36 | 18.43 | 19.16 | 19.16 | -10.34% | 4,779 |
| Mar 20, 2026 | 22.24 | 22.24 | 18.25 | 21.37 | 21.37 | 13.73% | 1,936 |
| Mar 19, 2026 | 22.25 | 22.25 | 18.26 | 18.79 | 18.79 | -8.16% | 2,222 |
| Mar 18, 2026 | 22.29 | 22.29 | 19.01 | 20.46 | 20.46 | 3.28% | 2,273 |
| Mar 17, 2026 | 22.57 | 22.57 | 19.49 | 19.81 | 19.81 | 0.35% | 1,574 |
| Mar 16, 2026 | 22.15 | 22.15 | 19.00 | 19.74 | 19.74 | -8.65% | 1,929 |
| Mar 13, 2026 | 20.00 | 22.27 | 20.00 | 21.61 | 21.61 | 8.05% | 12,882 |
| Mar 12, 2026 | 20.90 | 22.15 | 20.00 | 20.00 | 20.00 | -10.19% | 52 |
| Mar 11, 2026 | 20.86 | 22.45 | 19.95 | 22.27 | 22.27 | 6.76% | 2,209 |
| Mar 10, 2026 | 19.85 | 20.96 | 19.80 | 20.86 | 20.86 | -0.62% | 36 |
| Mar 9, 2026 | 21.00 | 21.00 | 18.50 | 20.99 | 20.99 | -0.05% | 761 |
| Mar 6, 2026 | 22.39 | 22.39 | 21.00 | 21.00 | 21.00 | -4.07% | 227 |
| Mar 5, 2026 | 22.49 | 22.49 | 20.85 | 21.89 | 21.89 | 16.50% | 1,015 |
| Mar 4, 2026 | 20.00 | 20.00 | 18.20 | 18.79 | 18.79 | -6.33% | 276 |
| Mar 2, 2026 | 19.00 | 20.78 | 19.00 | 20.06 | 20.06 | -5.42% | 592 |
| Feb 27, 2026 | 21.34 | 21.34 | 19.15 | 21.21 | 21.21 | 4.64% | 212 |
| Feb 26, 2026 | 21.30 | 21.30 | 19.75 | 20.27 | 20.27 | -5.24% | 629 |
| Feb 25, 2026 | 21.75 | 21.75 | 19.50 | 21.39 | 21.39 | 2.54% | 1,289 |
| Feb 24, 2026 | 21.44 | 21.44 | 20.05 | 20.86 | 20.86 | 6.76% | 738 |
| Feb 23, 2026 | 20.71 | 20.71 | 19.26 | 19.54 | 19.54 | -1.61% | 764 |
| Feb 20, 2026 | 21.39 | 21.39 | 19.60 | 19.86 | 19.86 | 0.76% | 299 |
| Feb 19, 2026 | 21.49 | 21.49 | 19.50 | 19.71 | 19.71 | -0.20% | 3,642 |
| Feb 18, 2026 | 21.19 | 21.19 | 18.60 | 19.75 | 19.75 | -1.55% | 1,235 |
| Feb 17, 2026 | 21.50 | 21.50 | 19.83 | 20.06 | 20.06 | -7.56% | 505 |
| Feb 16, 2026 | 21.99 | 21.99 | 19.56 | 21.70 | 21.70 | 5.03% | 903 |
| Feb 13, 2026 | 22.03 | 22.03 | 20.50 | 20.66 | 20.66 | -6.47% | 380 |
| Feb 12, 2026 | 22.64 | 22.64 | 20.60 | 22.09 | 22.09 | -0.36% | 586 |
| Feb 11, 2026 | 22.39 | 22.39 | 19.00 | 22.17 | 22.17 | 3.12% | 768 |
| Feb 10, 2026 | 22.49 | 22.49 | 20.80 | 21.50 | 21.50 | -3.11% | 3,098 |
| Feb 9, 2026 | 22.50 | 22.50 | 20.71 | 22.19 | 22.19 | 1.46% | 1,089 |
| Feb 6, 2026 | 22.00 | 22.00 | 20.63 | 21.87 | 21.87 | 7.58% | 1,958 |
| Feb 5, 2026 | 22.00 | 22.00 | 20.26 | 20.33 | 20.33 | -5.53% | 349 |
| Feb 4, 2026 | 20.30 | 21.89 | 20.20 | 21.52 | 21.52 | 8.63% | 2,100 |
| Feb 3, 2026 | 21.00 | 21.74 | 19.40 | 19.81 | 19.81 | 0.92% | 598 |
| Feb 2, 2026 | 20.95 | 21.97 | 19.55 | 19.63 | 19.63 | -2.29% | 863 |
| Feb 1, 2026 | 22.84 | 22.85 | 19.40 | 20.09 | 20.09 | -4.11% | 844 |
| Jan 30, 2026 | 21.59 | 22.45 | 19.50 | 20.95 | 20.95 | -2.74% | 1,538 |
| Jan 29, 2026 | 21.89 | 21.90 | 20.15 | 21.54 | 21.54 | 7.16% | 1,680 |
| Jan 28, 2026 | 19.99 | 20.10 | 19.00 | 20.10 | 20.10 | 4.63% | 1,057 |
| Jan 27, 2026 | 22.94 | 22.94 | 18.00 | 19.21 | 19.21 | -5.42% | 2,419 |
| 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 |