Steel Strips Wheels Limited (BOM:513262)
India · Delayed Price · Currency is INR 390.85
-17.10 (-4.19%)
At close: Oct 1, 2026
Steel Strips Wheels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 410.25 | 418.25 | 379.20 | 390.85 | 390.85 | -4.19% | 181,807 |
| Sep 30, 2026 | 404.70 | 413.95 | 403.55 | 407.95 | 407.95 | 1.77% | 118,387 |
| Sep 29, 2026 | 390.05 | 404.15 | 378.75 | 400.85 | 400.85 | 3.10% | 152,528 |
| Sep 28, 2026 | 380.10 | 390.00 | 376.00 | 388.80 | 388.80 | 2.53% | 120,636 |
| Sep 25, 2026 | 374.45 | 394.00 | 373.00 | 379.20 | 379.20 | 0.25% | 105,366 |
| Sep 24, 2026 | 368.95 | 386.20 | 365.85 | 378.25 | 378.25 | 1.68% | 108,007 |
| Sep 23, 2026 | 371.45 | 380.00 | 367.45 | 372.00 | 372.00 | 2.61% | 37,117 |
| Sep 22, 2026 | 362.20 | 389.35 | 359.85 | 364.05 | 362.55 | 0.50% | 134,708 |
| Sep 21, 2026 | 375.80 | 375.80 | 360.20 | 362.25 | 360.76 | -2.71% | 27,585 |
| Sep 18, 2026 | 350.45 | 378.95 | 350.45 | 372.35 | 370.82 | 6.90% | 101,678 |
| Sep 17, 2026 | 350.45 | 356.40 | 346.90 | 348.30 | 346.86 | -0.56% | 27,002 |
| Sep 16, 2026 | 341.10 | 353.40 | 326.90 | 350.25 | 348.81 | 3.44% | 84,712 |
| Sep 15, 2026 | 370.60 | 370.65 | 336.10 | 338.60 | 337.20 | -8.79% | 132,538 |
| Sep 11, 2026 | 369.45 | 383.90 | 365.05 | 371.25 | 369.72 | -0.55% | 58,726 |
| Sep 10, 2026 | 371.40 | 376.00 | 363.70 | 373.30 | 371.76 | 0.58% | 38,647 |
| Sep 9, 2026 | 373.30 | 378.00 | 369.15 | 371.15 | 369.62 | -0.56% | 60,296 |
| Sep 8, 2026 | 371.30 | 376.35 | 361.05 | 373.25 | 371.71 | 0.53% | 42,316 |
| Sep 7, 2026 | 378.45 | 383.80 | 365.40 | 371.30 | 369.77 | 2.61% | 150,583 |
| Sep 4, 2026 | 360.00 | 365.00 | 348.90 | 361.85 | 360.36 | 0.26% | 97,494 |
| Sep 3, 2026 | 351.90 | 366.30 | 351.25 | 360.90 | 359.41 | 3.28% | 126,458 |
| Sep 2, 2026 | 352.00 | 356.10 | 338.45 | 349.45 | 348.01 | -2.36% | 451,247 |
| Sep 1, 2026 | 307.05 | 366.00 | 303.65 | 357.90 | 356.43 | 16.98% | 1,197,545 |
| Aug 31, 2026 | 300.25 | 307.90 | 292.00 | 305.95 | 304.69 | 3.57% | 17,807 |
| Aug 28, 2026 | 291.45 | 296.40 | 289.90 | 295.40 | 294.18 | 0.75% | 18,884 |
| Aug 27, 2026 | 292.15 | 294.40 | 288.00 | 293.20 | 291.99 | 1.17% | 16,542 |
| Aug 26, 2026 | 294.40 | 295.35 | 289.35 | 289.80 | 288.61 | -0.33% | 12,344 |
| Aug 25, 2026 | 292.60 | 295.50 | 287.20 | 290.75 | 289.55 | -1.36% | 26,274 |
| Aug 24, 2026 | 295.90 | 299.80 | 293.50 | 294.75 | 293.54 | 0.02% | 12,817 |
| Aug 21, 2026 | 303.20 | 304.00 | 293.05 | 294.70 | 293.49 | -3.35% | 61,881 |
| Aug 20, 2026 | 316.90 | 316.90 | 303.60 | 304.90 | 303.64 | -3.48% | 30,462 |
| Aug 19, 2026 | 316.75 | 317.10 | 312.85 | 315.90 | 314.60 | 0.24% | 6,097 |
| Aug 18, 2026 | 310.90 | 318.85 | 309.15 | 315.15 | 313.85 | 1.94% | 21,289 |
| Aug 17, 2026 | 317.30 | 317.30 | 305.00 | 309.15 | 307.88 | -1.10% | 23,646 |
| Aug 14, 2026 | 308.65 | 317.35 | 308.65 | 312.60 | 311.31 | 0.61% | 16,018 |
| Aug 13, 2026 | 315.55 | 316.25 | 309.20 | 310.70 | 309.42 | -0.67% | 24,072 |
| Aug 12, 2026 | 316.30 | 320.00 | 311.60 | 312.80 | 311.51 | -1.64% | 32,442 |
| Aug 11, 2026 | 323.55 | 323.55 | 316.60 | 318.00 | 316.69 | -1.09% | 30,229 |
| Aug 10, 2026 | 309.45 | 323.50 | 309.45 | 321.50 | 320.18 | 4.08% | 74,437 |
| Aug 7, 2026 | 307.75 | 317.30 | 307.45 | 308.90 | 307.63 | 0.32% | 28,239 |
| Aug 6, 2026 | 320.00 | 322.85 | 301.00 | 307.90 | 306.63 | -3.75% | 36,340 |
| Aug 5, 2026 | 319.20 | 322.25 | 314.50 | 319.90 | 318.58 | 1.12% | 35,311 |
| Aug 4, 2026 | 322.55 | 322.55 | 314.00 | 316.35 | 315.05 | -0.53% | 42,363 |
| Aug 3, 2026 | 325.00 | 328.40 | 312.95 | 318.05 | 316.74 | 2.30% | 77,462 |
| Jul 31, 2026 | 299.90 | 312.25 | 298.00 | 310.90 | 309.62 | 4.70% | 51,065 |
| Jul 30, 2026 | 300.55 | 304.20 | 296.00 | 296.95 | 295.73 | -0.24% | 29,820 |
| Jul 29, 2026 | 295.00 | 299.80 | 293.50 | 297.65 | 296.42 | 0.95% | 32,443 |
| Jul 28, 2026 | 292.00 | 300.10 | 291.00 | 294.85 | 293.64 | 0.31% | 41,595 |
| Jul 27, 2026 | 291.25 | 303.55 | 289.25 | 293.95 | 292.74 | 1.92% | 82,640 |
| Jul 24, 2026 | 288.50 | 291.40 | 277.80 | 288.40 | 287.21 | 0.73% | 67,957 |
| Jul 23, 2026 | 281.05 | 295.95 | 276.45 | 286.30 | 285.12 | 2.40% | 132,852 |