Steel Strips Wheels Limited (BOM:513262)
India · Delayed Price · Currency is INR 233.55
-6.95 (-2.89%)
At close: Jul 28, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 235.80 | 235.80 | 215.00 | 217.10 | 217.10 | -6.02% | 67,815 |
| Jul 31, 2025 | 230.00 | 235.80 | 227.00 | 231.00 | 231.00 | -2.37% | 18,277 |
| Jul 30, 2025 | 234.90 | 238.40 | 234.60 | 236.60 | 236.60 | 1.18% | 8,416 |
| Jul 29, 2025 | 233.65 | 236.30 | 231.80 | 233.85 | 233.85 | 0.13% | 8,243 |
| Jul 28, 2025 | 242.00 | 243.00 | 232.20 | 233.55 | 233.55 | -2.89% | 12,571 |
| Jul 25, 2025 | 246.20 | 247.35 | 240.25 | 240.50 | 240.50 | -2.12% | 3,676 |
| Jul 24, 2025 | 249.00 | 249.55 | 244.95 | 245.70 | 245.70 | -0.20% | 2,447 |
| Jul 23, 2025 | 247.00 | 249.30 | 245.55 | 246.20 | 246.20 | 0.14% | 10,253 |
| Jul 22, 2025 | 250.00 | 254.15 | 244.40 | 245.85 | 245.85 | -2.56% | 6,214 |
| Jul 21, 2025 | 256.70 | 258.50 | 251.60 | 252.30 | 252.30 | -1.48% | 11,622 |
| Jul 18, 2025 | 256.50 | 259.50 | 253.95 | 256.10 | 256.10 | -0.21% | 18,701 |
| Jul 17, 2025 | 249.80 | 257.40 | 249.15 | 256.65 | 256.65 | 2.54% | 22,825 |
| Jul 16, 2025 | 242.15 | 253.25 | 242.15 | 250.30 | 250.30 | 3.28% | 26,167 |
| Jul 15, 2025 | 240.60 | 245.50 | 240.55 | 242.35 | 242.35 | 0.10% | 13,943 |
| Jul 14, 2025 | 248.00 | 248.00 | 241.40 | 242.10 | 242.10 | -2.61% | 18,091 |
| Jul 11, 2025 | 242.90 | 254.00 | 240.65 | 248.60 | 248.60 | 2.14% | 25,500 |
| Jul 10, 2025 | 245.95 | 247.05 | 238.40 | 243.40 | 243.40 | -0.96% | 8,881 |
| Jul 9, 2025 | 242.00 | 246.95 | 242.00 | 245.75 | 245.75 | 2.20% | 7,983 |
| Jul 8, 2025 | 242.40 | 248.55 | 235.20 | 240.45 | 240.45 | -1.80% | 43,282 |
| Jul 7, 2025 | 253.20 | 255.20 | 242.20 | 244.85 | 244.85 | -3.20% | 48,494 |
| Jul 4, 2025 | 251.05 | 253.70 | 250.65 | 252.95 | 252.95 | 1.28% | 8,091 |
| Jul 3, 2025 | 258.00 | 258.00 | 249.00 | 249.75 | 249.75 | -1.19% | 30,846 |
| Jul 2, 2025 | 260.00 | 260.00 | 251.45 | 252.75 | 252.75 | -3.22% | 25,049 |
| Jul 1, 2025 | 277.40 | 279.60 | 259.00 | 261.15 | 261.15 | -4.57% | 53,165 |
| Jun 30, 2025 | 264.50 | 277.75 | 264.50 | 273.65 | 273.65 | -0.13% | 46,807 |
| Jun 27, 2025 | 273.15 | 276.50 | 271.30 | 274.00 | 274.00 | 0.35% | 30,275 |
| Jun 26, 2025 | 275.00 | 278.00 | 267.85 | 273.05 | 273.05 | 0.11% | 41,696 |
| Jun 25, 2025 | 268.95 | 274.35 | 264.85 | 272.75 | 272.75 | 2.73% | 50,653 |
| Jun 24, 2025 | 257.05 | 268.05 | 257.05 | 265.50 | 265.50 | 3.29% | 32,583 |
| Jun 23, 2025 | 256.45 | 257.85 | 254.85 | 257.05 | 257.05 | -0.06% | 16,590 |
| Jun 20, 2025 | 255.00 | 261.40 | 254.30 | 257.20 | 257.20 | -1.57% | 32,239 |
| Jun 19, 2025 | 266.95 | 275.45 | 259.00 | 261.30 | 261.30 | -1.73% | 126,424 |
| Jun 18, 2025 | 257.95 | 270.00 | 255.55 | 265.90 | 265.90 | 3.00% | 89,187 |
| Jun 17, 2025 | 249.25 | 260.90 | 246.60 | 258.15 | 258.15 | 6.26% | 56,993 |
| Jun 16, 2025 | 246.05 | 249.05 | 240.45 | 242.95 | 242.95 | -2.27% | 17,433 |
| Jun 13, 2025 | 227.05 | 252.00 | 227.05 | 248.60 | 248.60 | 2.56% | 57,221 |
| Jun 12, 2025 | 246.20 | 249.50 | 241.15 | 242.40 | 242.40 | -2.36% | 4,333 |
| Jun 11, 2025 | 255.30 | 256.40 | 244.75 | 248.25 | 248.25 | -2.57% | 13,587 |
| Jun 10, 2025 | 252.50 | 255.95 | 247.85 | 254.80 | 254.80 | 1.96% | 19,972 |
| Jun 9, 2025 | 244.70 | 252.50 | 244.05 | 249.90 | 249.90 | 2.67% | 21,037 |
| Jun 6, 2025 | 244.95 | 247.15 | 240.85 | 243.40 | 243.40 | 0.39% | 15,772 |
| Jun 5, 2025 | 247.00 | 247.95 | 241.20 | 242.45 | 242.45 | -1.62% | 16,475 |
| Jun 4, 2025 | 245.15 | 249.15 | 239.05 | 246.45 | 246.45 | 2.77% | 16,512 |
| Jun 3, 2025 | 244.00 | 248.00 | 238.85 | 239.80 | 239.80 | -1.15% | 13,701 |
| Jun 2, 2025 | 235.00 | 245.90 | 231.50 | 242.60 | 242.60 | 4.50% | 31,691 |
| May 30, 2025 | 239.20 | 239.20 | 230.75 | 232.15 | 232.15 | -1.00% | 8,600 |
| May 29, 2025 | 235.00 | 235.40 | 232.50 | 234.50 | 234.50 | 0.64% | 5,961 |
| May 28, 2025 | 239.55 | 239.55 | 232.75 | 233.00 | 233.00 | -2.02% | 14,743 |
| May 27, 2025 | 239.65 | 241.00 | 236.30 | 237.80 | 237.80 | -0.29% | 7,761 |
| May 26, 2025 | 243.95 | 245.90 | 236.85 | 238.50 | 238.50 | -2.49% | 39,354 |