Steel Strips Wheels Limited (BOM:513262)
India · Delayed Price · Currency is INR 187.85
-8.15 (-4.16%)
At close: Mar 9, 2026
Steel Strips Wheels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 192.50 | 192.50 | 184.00 | 187.85 | 187.85 | -4.16% | 12,094 |
| Mar 6, 2026 | 197.40 | 198.95 | 195.00 | 196.00 | 196.00 | -0.68% | 1,403 |
| Mar 5, 2026 | 198.05 | 202.15 | 192.05 | 197.35 | 197.35 | 0.59% | 7,043 |
| Mar 4, 2026 | 200.05 | 203.60 | 195.00 | 196.20 | 196.20 | -4.64% | 10,437 |
| Mar 2, 2026 | 200.00 | 210.90 | 200.00 | 205.75 | 205.75 | -4.12% | 8,013 |
| Feb 27, 2026 | 213.90 | 216.90 | 210.55 | 214.60 | 214.60 | 0.33% | 3,687 |
| Feb 26, 2026 | 215.40 | 215.40 | 212.20 | 213.90 | 213.90 | -0.72% | 1,334 |
| Feb 25, 2026 | 213.35 | 215.75 | 211.00 | 215.45 | 215.45 | 0.98% | 7,134 |
| Feb 24, 2026 | 216.05 | 216.05 | 210.85 | 213.35 | 213.35 | -1.91% | 2,032 |
| Feb 23, 2026 | 221.15 | 222.10 | 216.15 | 217.50 | 217.50 | -1.65% | 3,874 |
| Feb 20, 2026 | 213.55 | 222.75 | 213.55 | 221.15 | 221.15 | 1.24% | 8,387 |
| Feb 19, 2026 | 221.15 | 223.95 | 217.00 | 218.45 | 218.45 | -2.13% | 5,234 |
| Feb 18, 2026 | 220.90 | 227.00 | 220.90 | 223.20 | 223.20 | 0.93% | 2,790 |
| Feb 17, 2026 | 221.55 | 226.00 | 220.00 | 221.15 | 221.15 | -0.25% | 5,675 |
| Feb 16, 2026 | 221.95 | 225.70 | 221.00 | 221.70 | 221.70 | -0.67% | 4,099 |
| Feb 13, 2026 | 228.70 | 228.70 | 220.00 | 223.20 | 223.20 | -2.40% | 3,317 |
| Feb 12, 2026 | 223.45 | 229.80 | 217.75 | 228.70 | 228.70 | 1.96% | 4,664 |
| Feb 11, 2026 | 226.40 | 226.55 | 222.80 | 224.30 | 224.30 | -1.84% | 3,895 |
| Feb 10, 2026 | 228.00 | 228.70 | 221.85 | 228.50 | 228.50 | 2.24% | 4,758 |
| Feb 9, 2026 | 216.10 | 225.85 | 216.10 | 223.50 | 223.50 | 3.91% | 6,102 |
| Feb 6, 2026 | 214.45 | 215.45 | 210.60 | 215.10 | 215.10 | -0.44% | 2,922 |
| Feb 5, 2026 | 217.25 | 218.90 | 214.65 | 216.05 | 216.05 | -0.37% | 1,351 |
| Feb 4, 2026 | 215.60 | 218.20 | 213.00 | 216.85 | 216.85 | -0.98% | 4,009 |
| Feb 3, 2026 | 220.00 | 236.10 | 215.00 | 219.00 | 219.00 | 5.72% | 16,549 |
| Feb 2, 2026 | 224.75 | 224.75 | 202.50 | 207.15 | 207.15 | 0.29% | 3,890 |
| Feb 1, 2026 | 204.40 | 211.90 | 201.60 | 206.55 | 206.55 | 1.08% | 12,618 |
| Jan 30, 2026 | 190.10 | 206.00 | 188.30 | 204.35 | 204.35 | 7.52% | 14,830 |
| Jan 29, 2026 | 190.45 | 192.45 | 188.00 | 190.05 | 190.05 | -0.21% | 3,729 |
| Jan 28, 2026 | 192.95 | 192.95 | 188.95 | 190.45 | 190.45 | -1.27% | 2,641 |
| Jan 27, 2026 | 180.05 | 195.35 | 178.00 | 192.90 | 192.90 | 7.47% | 6,779 |
| Jan 23, 2026 | 186.30 | 187.65 | 179.00 | 179.50 | 179.50 | -3.62% | 9,312 |
| Jan 22, 2026 | 190.45 | 192.75 | 185.65 | 186.25 | 186.25 | 0.03% | 16,346 |
| Jan 21, 2026 | 189.45 | 191.90 | 185.50 | 186.20 | 186.20 | -2.21% | 6,778 |
| Jan 20, 2026 | 198.30 | 198.30 | 190.00 | 190.40 | 190.40 | -1.93% | 4,380 |
| Jan 19, 2026 | 196.00 | 196.35 | 193.95 | 194.15 | 194.15 | -1.62% | 2,939 |
| Jan 16, 2026 | 197.00 | 200.00 | 196.50 | 197.35 | 197.35 | -0.58% | 5,434 |
| Jan 14, 2026 | 200.90 | 201.90 | 197.55 | 198.50 | 198.50 | -1.17% | 2,746 |
| Jan 13, 2026 | 198.25 | 201.25 | 197.00 | 200.85 | 200.85 | 1.31% | 5,190 |
| Jan 12, 2026 | 199.00 | 200.70 | 194.00 | 198.25 | 198.25 | -0.35% | 4,078 |
| Jan 9, 2026 | 206.10 | 206.40 | 198.05 | 198.95 | 198.95 | -3.45% | 2,358 |
| Jan 8, 2026 | 210.05 | 213.45 | 203.20 | 206.05 | 206.05 | -4.14% | 12,507 |
| Jan 7, 2026 | 210.15 | 219.40 | 210.15 | 214.95 | 214.95 | 0.66% | 27,244 |
| Jan 6, 2026 | 218.75 | 218.75 | 211.30 | 213.55 | 213.55 | -0.05% | 8,515 |
| Jan 5, 2026 | 211.10 | 218.25 | 209.05 | 213.65 | 213.65 | 1.21% | 15,612 |
| Jan 2, 2026 | 210.00 | 214.20 | 207.55 | 211.10 | 211.10 | 0.55% | 27,991 |
| Jan 1, 2026 | 194.80 | 215.15 | 191.90 | 209.95 | 209.95 | 8.31% | 160,160 |
| Dec 31, 2025 | 190.05 | 194.75 | 190.05 | 193.85 | 193.85 | 2.03% | 4,785 |
| Dec 30, 2025 | 189.05 | 191.45 | 187.55 | 190.00 | 190.00 | 0.34% | 6,907 |
| Dec 29, 2025 | 191.05 | 193.50 | 189.00 | 189.35 | 189.35 | -0.21% | 7,341 |
| Dec 26, 2025 | 193.40 | 193.45 | 189.30 | 189.75 | 189.75 | -1.89% | 24,993 |