Steel Strips Wheels Limited (BOM:513262)
India · Delayed Price · Currency is INR 209.65
+3.85 (1.87%)
At close: May 13, 2026
Steel Strips Wheels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 214.40 | 214.40 | 204.00 | 205.80 | 205.80 | -3.04% | 7,584 |
| May 11, 2026 | 211.50 | 214.40 | 208.50 | 212.25 | 212.25 | 0.28% | 5,747 |
| May 8, 2026 | 216.00 | 216.00 | 210.90 | 211.65 | 211.65 | -0.82% | 3,426 |
| May 7, 2026 | 214.00 | 216.90 | 213.00 | 213.40 | 213.40 | -0.86% | 5,141 |
| May 6, 2026 | 216.05 | 216.30 | 209.45 | 215.25 | 215.25 | 0.96% | 7,510 |
| May 5, 2026 | 218.00 | 218.00 | 211.70 | 213.20 | 213.20 | -0.44% | 2,666 |
| May 4, 2026 | 213.05 | 217.65 | 213.05 | 214.15 | 214.15 | 0.75% | 11,605 |
| Apr 30, 2026 | 215.35 | 215.35 | 210.80 | 212.55 | 212.55 | -0.75% | 3,541 |
| Apr 29, 2026 | 209.60 | 222.00 | 208.25 | 214.15 | 214.15 | 3.25% | 29,647 |
| Apr 28, 2026 | 212.65 | 212.65 | 206.20 | 207.40 | 207.40 | -1.38% | 5,614 |
| Apr 27, 2026 | 208.75 | 212.00 | 208.50 | 210.30 | 210.30 | 1.23% | 3,947 |
| Apr 24, 2026 | 212.00 | 212.00 | 206.95 | 207.75 | 207.75 | -2.05% | 7,500 |
| Apr 23, 2026 | 215.50 | 215.50 | 211.70 | 212.10 | 212.10 | -1.81% | 6,223 |
| Apr 22, 2026 | 215.60 | 218.35 | 215.05 | 216.00 | 216.00 | -0.58% | 4,585 |
| Apr 21, 2026 | 219.10 | 219.55 | 214.20 | 217.25 | 217.25 | 0.05% | 19,134 |
| Apr 20, 2026 | 224.00 | 225.20 | 213.85 | 217.15 | 217.15 | -1.63% | 10,587 |
| Apr 17, 2026 | 213.40 | 223.75 | 211.65 | 220.75 | 220.75 | 3.71% | 20,343 |
| Apr 16, 2026 | 215.70 | 216.00 | 210.25 | 212.85 | 212.85 | -1.32% | 21,065 |
| Apr 15, 2026 | 219.60 | 220.55 | 212.90 | 215.70 | 215.70 | 1.53% | 11,070 |
| Apr 13, 2026 | 201.60 | 213.35 | 201.60 | 212.45 | 212.45 | 1.00% | 6,675 |
| Apr 10, 2026 | 205.00 | 212.15 | 205.00 | 210.35 | 210.35 | 3.47% | 7,871 |
| Apr 9, 2026 | 201.10 | 210.10 | 200.50 | 203.30 | 203.30 | 0.79% | 16,458 |
| Apr 8, 2026 | 195.00 | 203.15 | 195.00 | 201.70 | 201.70 | 5.49% | 6,033 |
| Apr 7, 2026 | 189.00 | 192.10 | 188.00 | 191.20 | 191.20 | 0.45% | 3,571 |
| Apr 6, 2026 | 187.40 | 194.90 | 186.70 | 190.35 | 190.35 | 0.58% | 8,045 |
| Apr 2, 2026 | 183.10 | 190.10 | 178.55 | 189.25 | 189.25 | 0.50% | 12,720 |
| Apr 1, 2026 | 185.55 | 191.90 | 177.50 | 188.30 | 188.30 | 10.57% | 12,782 |
| Mar 30, 2026 | 177.00 | 177.95 | 169.00 | 170.30 | 170.30 | -4.78% | 14,293 |
| Mar 27, 2026 | 185.00 | 185.80 | 178.00 | 178.85 | 178.85 | -3.74% | 16,135 |
| Mar 25, 2026 | 184.05 | 191.05 | 183.90 | 185.80 | 185.80 | 2.68% | 5,363 |
| Mar 24, 2026 | 180.35 | 183.25 | 179.25 | 180.95 | 180.95 | - | 14,763 |
| Mar 23, 2026 | 180.00 | 182.80 | 177.30 | 180.95 | 180.95 | -2.69% | 18,693 |
| Mar 20, 2026 | 179.90 | 197.40 | 179.90 | 185.95 | 185.95 | 3.42% | 22,023 |
| Mar 19, 2026 | 182.85 | 186.40 | 178.20 | 179.80 | 179.80 | -3.59% | 23,326 |
| Mar 18, 2026 | 182.75 | 188.90 | 182.75 | 186.50 | 186.50 | 3.35% | 2,469 |
| Mar 17, 2026 | 179.10 | 183.90 | 178.10 | 180.45 | 180.45 | 0.73% | 4,525 |
| Mar 16, 2026 | 182.55 | 182.55 | 177.90 | 179.15 | 179.15 | -1.86% | 8,469 |
| Mar 13, 2026 | 191.40 | 192.65 | 180.75 | 182.55 | 182.55 | -4.60% | 18,837 |
| Mar 12, 2026 | 195.35 | 200.90 | 189.70 | 191.35 | 191.35 | -2.10% | 19,092 |
| Mar 11, 2026 | 191.55 | 197.55 | 191.55 | 195.45 | 195.45 | 2.09% | 8,121 |
| Mar 10, 2026 | 187.90 | 193.45 | 186.60 | 191.45 | 191.45 | 1.92% | 6,112 |
| 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 |