Steel Strips Wheels Limited (BOM:513262)
India · Delayed Price · Currency is INR 179.50
-6.75 (-3.62%)
At close: Jan 23, 2026
Steel Strips Wheels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 192.30 | 197.00 | 192.00 | 193.40 | 193.40 | 0.60% | 2,818 |
| Dec 23, 2025 | 190.80 | 193.50 | 190.80 | 192.25 | 192.25 | 0.63% | 3,031 |
| Dec 22, 2025 | 193.70 | 197.45 | 190.05 | 191.05 | 191.05 | -1.34% | 3,854 |
| Dec 19, 2025 | 189.95 | 194.00 | 189.30 | 193.65 | 193.65 | 2.24% | 4,514 |
| Dec 18, 2025 | 192.70 | 192.70 | 187.70 | 189.40 | 189.40 | -1.71% | 2,752 |
| Dec 17, 2025 | 189.00 | 193.85 | 189.00 | 192.70 | 192.70 | 0.26% | 2,996 |
| Dec 16, 2025 | 190.75 | 194.95 | 189.80 | 192.20 | 192.20 | 0.73% | 11,050 |
| Dec 15, 2025 | 187.50 | 191.75 | 186.50 | 190.80 | 190.80 | 1.06% | 4,153 |
| Dec 12, 2025 | 188.25 | 193.85 | 186.65 | 188.80 | 188.80 | 0.32% | 13,727 |
| Dec 11, 2025 | 185.70 | 190.45 | 183.15 | 188.20 | 188.20 | 0.80% | 8,126 |
| Dec 10, 2025 | 184.60 | 188.55 | 184.50 | 186.70 | 186.70 | 0.95% | 6,536 |
| Dec 9, 2025 | 189.00 | 189.00 | 184.00 | 184.95 | 184.95 | -2.22% | 20,624 |
| Dec 8, 2025 | 189.00 | 191.80 | 187.85 | 189.15 | 189.15 | -1.25% | 5,653 |
| Dec 5, 2025 | 192.60 | 193.80 | 189.50 | 191.55 | 191.55 | -1.67% | 4,017 |
| Dec 4, 2025 | 194.60 | 195.85 | 193.35 | 194.80 | 194.80 | 0.10% | 19,054 |
| Dec 3, 2025 | 196.65 | 196.95 | 193.05 | 194.60 | 194.60 | -1.04% | 2,377 |
| Dec 2, 2025 | 194.65 | 197.50 | 192.60 | 196.65 | 196.65 | 1.03% | 5,756 |
| Dec 1, 2025 | 190.00 | 197.35 | 190.00 | 194.65 | 194.65 | 2.47% | 5,473 |
| Nov 28, 2025 | 192.50 | 193.80 | 189.00 | 189.95 | 189.95 | -1.30% | 9,367 |
| Nov 27, 2025 | 193.75 | 196.05 | 192.00 | 192.45 | 192.45 | -0.67% | 3,515 |
| Nov 26, 2025 | 193.50 | 199.45 | 193.05 | 193.75 | 193.75 | 0.13% | 6,899 |
| Nov 25, 2025 | 194.10 | 197.70 | 193.00 | 193.50 | 193.50 | -0.28% | 12,859 |
| Nov 24, 2025 | 197.00 | 198.10 | 193.00 | 194.05 | 194.05 | -1.92% | 5,312 |
| Nov 21, 2025 | 200.90 | 201.45 | 195.85 | 197.85 | 197.85 | -1.69% | 10,007 |
| Nov 20, 2025 | 203.05 | 204.20 | 200.85 | 201.25 | 201.25 | -0.84% | 11,383 |
| Nov 19, 2025 | 205.75 | 205.75 | 201.10 | 202.95 | 202.95 | -1.34% | 6,373 |
| Nov 18, 2025 | 205.30 | 206.35 | 203.00 | 205.70 | 205.70 | 0.05% | 3,391 |
| Nov 17, 2025 | 205.30 | 209.25 | 205.30 | 205.60 | 205.60 | -0.89% | 7,751 |
| Nov 14, 2025 | 209.95 | 216.55 | 205.50 | 207.45 | 207.45 | -3.82% | 11,690 |
| Nov 13, 2025 | 211.05 | 217.20 | 211.05 | 215.70 | 215.70 | 0.63% | 10,149 |