Steel Strips Infrastructures Limited (BOM:513173)
India · Delayed Price · Currency is INR 22.12
-0.18 (-0.81%)
At close: Oct 1, 2026
BOM:513173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.99 | 23.99 | 21.25 | 22.12 | 22.12 | -0.81% | 2,332 |
| Sep 30, 2026 | 23.44 | 24.98 | 21.01 | 22.30 | 22.30 | -4.41% | 3,325 |
| Sep 29, 2026 | 25.80 | 25.80 | 23.05 | 23.33 | 23.33 | -1.97% | 1,519 |
| Sep 28, 2026 | 25.26 | 25.26 | 23.00 | 23.80 | 23.80 | 3.61% | 915 |
| Sep 25, 2026 | 23.63 | 24.40 | 22.29 | 22.97 | 22.97 | -0.22% | 1,468 |
| Sep 24, 2026 | 26.00 | 26.00 | 23.00 | 23.02 | 23.02 | -3.28% | 1,564 |
| Sep 23, 2026 | 24.50 | 24.85 | 22.10 | 23.80 | 23.80 | 0.08% | 6,119 |
| Sep 22, 2026 | 23.85 | 25.40 | 23.00 | 23.78 | 23.78 | 2.81% | 398 |
| Sep 21, 2026 | 23.30 | 24.81 | 22.70 | 23.13 | 23.13 | -0.73% | 1,159 |
| Sep 18, 2026 | 25.90 | 25.90 | 23.14 | 23.30 | 23.30 | -9.30% | 3,430 |
| Sep 17, 2026 | 26.50 | 27.99 | 24.61 | 25.69 | 25.69 | -5.03% | 10,108 |
| Sep 16, 2026 | 27.84 | 28.48 | 24.42 | 27.05 | 27.05 | -0.29% | 23,293 |
| Sep 15, 2026 | 26.00 | 27.18 | 23.94 | 27.13 | 27.13 | 19.78% | 88,082 |
| Sep 11, 2026 | 18.84 | 22.65 | 18.50 | 22.65 | 22.65 | 19.97% | 30,340 |
| Sep 10, 2026 | 18.80 | 19.44 | 18.80 | 18.88 | 18.88 | 3.17% | 12 |
| Sep 9, 2026 | 18.00 | 18.99 | 17.86 | 18.30 | 18.30 | -5.67% | 2,311 |
| Sep 8, 2026 | 19.93 | 19.94 | 17.25 | 19.40 | 19.40 | 4.53% | 6,924 |
| Sep 7, 2026 | 19.75 | 22.00 | 18.13 | 18.56 | 18.56 | -5.06% | 2,817 |
| Sep 4, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 102 |
| Sep 3, 2026 | 20.00 | 20.00 | 18.51 | 19.55 | 19.55 | -1.46% | 117 |
| Sep 2, 2026 | 20.32 | 20.32 | 18.50 | 19.84 | 19.84 | -2.36% | 562 |
| Sep 1, 2026 | 18.28 | 20.38 | 18.25 | 20.32 | 20.32 | 12.83% | 338 |
| Aug 31, 2026 | 19.31 | 21.50 | 18.00 | 18.01 | 18.01 | -9.18% | 2,724 |
| Aug 28, 2026 | 19.01 | 19.96 | 17.20 | 19.83 | 19.83 | -1.64% | 1,385 |
| Aug 26, 2026 | 21.89 | 21.89 | 20.16 | 20.16 | 20.16 | 5.61% | 300 |
| Aug 25, 2026 | 21.39 | 21.39 | 18.25 | 19.09 | 19.09 | -6.42% | 2,412 |
| Aug 24, 2026 | 21.43 | 21.43 | 19.50 | 20.40 | 20.40 | 2.00% | 566 |
| Aug 21, 2026 | 19.88 | 20.00 | 18.00 | 20.00 | 20.00 | 7.35% | 23 |
| Aug 20, 2026 | 18.99 | 19.85 | 18.52 | 18.63 | 18.63 | 2.03% | 816 |
| Aug 19, 2026 | 18.25 | 20.50 | 17.10 | 18.26 | 18.26 | -11.06% | 2,228 |
| Aug 18, 2026 | 18.20 | 21.00 | 18.20 | 20.53 | 20.53 | 8.74% | 4,301 |
| Aug 17, 2026 | 19.00 | 19.95 | 17.80 | 18.88 | 18.88 | -0.58% | 328 |
| Aug 14, 2026 | 21.00 | 21.00 | 18.54 | 18.99 | 18.99 | 5.32% | 5,026 |
| Aug 13, 2026 | 18.90 | 19.50 | 18.03 | 18.03 | 18.03 | -5.21% | 3,280 |
| Aug 12, 2026 | 18.75 | 19.02 | 18.70 | 19.02 | 19.02 | 0.21% | 2,208 |
| Aug 11, 2026 | 18.34 | 18.99 | 18.05 | 18.98 | 18.98 | 3.10% | 2,841 |
| Aug 10, 2026 | 19.44 | 19.44 | 17.10 | 18.41 | 18.41 | -3.41% | 1,869 |
| Aug 7, 2026 | 19.69 | 19.69 | 18.53 | 19.06 | 19.06 | 3.53% | 3,405 |
| Aug 6, 2026 | 21.24 | 21.24 | 18.36 | 18.41 | 18.41 | -2.54% | 3,410 |
| Aug 5, 2026 | 18.95 | 18.95 | 18.10 | 18.89 | 18.89 | 1.94% | 3,830 |
| Aug 4, 2026 | 20.00 | 20.00 | 18.51 | 18.53 | 18.53 | -3.14% | 1,517 |
| Aug 3, 2026 | 19.48 | 20.00 | 19.00 | 19.13 | 19.13 | -1.80% | 1,126 |
| Jul 31, 2026 | 20.25 | 20.25 | 19.00 | 19.48 | 19.48 | 3.89% | 6,330 |
| Jul 30, 2026 | 18.70 | 19.40 | 18.70 | 18.75 | 18.75 | -3.35% | 3,646 |
| Jul 29, 2026 | 19.84 | 19.84 | 19.25 | 19.40 | 19.40 | 2.11% | 256 |
| Jul 28, 2026 | 17.11 | 19.00 | 17.11 | 19.00 | 19.00 | 2.10% | 7,238 |
| Jul 27, 2026 | 18.14 | 19.88 | 18.14 | 18.61 | 18.61 | -4.76% | 3,078 |
| Jul 24, 2026 | 19.00 | 22.45 | 18.05 | 19.54 | 19.54 | 2.84% | 3,059 |
| Jul 23, 2026 | 19.80 | 19.80 | 18.60 | 19.00 | 19.00 | -4.04% | 80 |
| Jul 22, 2026 | 19.84 | 19.84 | 18.20 | 19.80 | 19.80 | 1.80% | 1,176 |