Steel Strips Wheels Limited (BOM:513262)
India · Delayed Price · Currency is INR 312.80
-5.20 (-1.64%)
At close: Aug 12, 2026
Steel Strips Wheels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 316.30 | 320.00 | 311.60 | 312.80 | 312.80 | -1.64% | 32,442 |
| Aug 11, 2026 | 323.55 | 323.55 | 316.60 | 318.00 | 318.00 | -1.09% | 30,229 |
| Aug 10, 2026 | 309.45 | 323.50 | 309.45 | 321.50 | 321.50 | 4.08% | 74,437 |
| Aug 7, 2026 | 307.75 | 317.30 | 307.45 | 308.90 | 308.90 | 0.32% | 28,239 |
| Aug 6, 2026 | 320.00 | 322.85 | 301.00 | 307.90 | 307.90 | -3.75% | 36,340 |
| Aug 5, 2026 | 319.20 | 322.25 | 314.50 | 319.90 | 319.90 | 1.12% | 35,311 |
| Aug 4, 2026 | 322.55 | 322.55 | 314.00 | 316.35 | 316.35 | -0.53% | 42,363 |
| Aug 3, 2026 | 325.00 | 328.40 | 312.95 | 318.05 | 318.05 | 2.30% | 77,462 |
| Jul 31, 2026 | 299.90 | 312.25 | 298.00 | 310.90 | 310.90 | 4.70% | 51,065 |
| Jul 30, 2026 | 300.55 | 304.20 | 296.00 | 296.95 | 296.95 | -0.24% | 29,820 |
| Jul 29, 2026 | 295.00 | 299.80 | 293.50 | 297.65 | 297.65 | 0.95% | 32,443 |
| Jul 28, 2026 | 292.00 | 300.10 | 291.00 | 294.85 | 294.85 | 0.31% | 41,595 |
| Jul 27, 2026 | 291.25 | 303.55 | 289.25 | 293.95 | 293.95 | 1.92% | 82,640 |
| Jul 24, 2026 | 288.50 | 291.40 | 277.80 | 288.40 | 288.40 | 0.73% | 67,957 |
| Jul 23, 2026 | 281.05 | 295.95 | 276.45 | 286.30 | 286.30 | 2.40% | 132,852 |
| Jul 22, 2026 | 279.75 | 289.00 | 278.75 | 279.60 | 279.60 | 0.05% | 105,380 |
| Jul 21, 2026 | 278.85 | 283.25 | 272.50 | 279.45 | 279.45 | 1.14% | 61,117 |
| Jul 20, 2026 | 266.00 | 277.00 | 264.95 | 276.30 | 276.30 | 3.56% | 115,510 |
| Jul 17, 2026 | 265.30 | 271.45 | 258.40 | 266.80 | 266.80 | 0.57% | 57,708 |
| Jul 16, 2026 | 269.30 | 274.85 | 260.05 | 265.30 | 265.30 | 1.26% | 262,665 |
| Jul 15, 2026 | 254.25 | 282.95 | 250.65 | 262.00 | 262.00 | 4.65% | 820,868 |
| Jul 14, 2026 | 255.00 | 257.55 | 248.85 | 250.35 | 250.35 | -1.07% | 17,393 |
| Jul 13, 2026 | 245.00 | 254.70 | 244.65 | 253.05 | 253.05 | 2.89% | 22,073 |
| Jul 10, 2026 | 242.95 | 247.05 | 241.60 | 245.95 | 245.95 | 2.48% | 39,202 |
| Jul 9, 2026 | 234.95 | 242.80 | 234.95 | 240.00 | 240.00 | 1.27% | 17,874 |
| Jul 8, 2026 | 241.00 | 244.90 | 235.00 | 237.00 | 237.00 | -2.11% | 107,258 |
| Jul 7, 2026 | 244.95 | 245.75 | 240.55 | 242.10 | 242.10 | -1.82% | 29,253 |
| Jul 6, 2026 | 252.25 | 255.00 | 245.60 | 246.60 | 246.60 | -2.32% | 28,554 |
| Jul 3, 2026 | 250.00 | 254.15 | 246.00 | 252.45 | 252.45 | 1.88% | 34,595 |
| Jul 2, 2026 | 250.00 | 250.35 | 243.00 | 247.80 | 247.80 | 0.43% | 58,349 |
| Jul 1, 2026 | 232.15 | 248.50 | 232.15 | 246.75 | 246.75 | 7.14% | 86,233 |
| Jun 30, 2026 | 229.60 | 232.50 | 227.75 | 230.30 | 230.30 | 0.30% | 83,148 |
| Jun 29, 2026 | 228.75 | 232.15 | 227.20 | 229.60 | 229.60 | -0.17% | 12,521 |
| Jun 25, 2026 | 233.80 | 236.55 | 229.00 | 230.00 | 230.00 | -1.63% | 15,257 |
| Jun 24, 2026 | 233.80 | 239.75 | 232.60 | 233.80 | 233.80 | 0.73% | 19,111 |
| Jun 23, 2026 | 228.10 | 237.00 | 228.10 | 232.10 | 232.10 | 0.98% | 29,730 |
| Jun 22, 2026 | 228.25 | 231.75 | 227.40 | 229.85 | 229.85 | 0.09% | 9,882 |
| Jun 19, 2026 | 228.30 | 236.40 | 224.05 | 229.65 | 229.65 | 1.28% | 49,519 |
| Jun 18, 2026 | 229.50 | 233.95 | 225.80 | 226.75 | 226.75 | -0.77% | 12,844 |
| Jun 17, 2026 | 233.85 | 234.35 | 228.05 | 228.50 | 228.50 | -2.41% | 29,633 |
| Jun 16, 2026 | 237.35 | 242.75 | 231.30 | 234.15 | 234.15 | -0.49% | 40,573 |
| Jun 15, 2026 | 236.30 | 242.50 | 234.15 | 235.30 | 235.30 | 1.66% | 57,489 |
| Jun 12, 2026 | 229.40 | 232.90 | 227.00 | 231.45 | 231.45 | 2.75% | 17,665 |
| Jun 11, 2026 | 226.00 | 233.30 | 224.65 | 225.25 | 225.25 | -0.68% | 21,009 |
| Jun 10, 2026 | 236.50 | 236.50 | 225.10 | 226.80 | 226.80 | -3.35% | 29,436 |
| Jun 9, 2026 | 225.65 | 236.70 | 223.10 | 234.65 | 234.65 | 5.39% | 51,642 |
| Jun 8, 2026 | 227.05 | 232.60 | 222.00 | 222.65 | 222.65 | -1.92% | 37,493 |
| Jun 5, 2026 | 229.95 | 233.50 | 226.00 | 227.00 | 227.00 | -0.11% | 53,324 |
| Jun 4, 2026 | 218.05 | 233.80 | 216.45 | 227.25 | 227.25 | 4.58% | 147,938 |
| Jun 3, 2026 | 212.40 | 219.40 | 208.20 | 217.30 | 217.30 | 3.45% | 82,317 |