Skip to main content
logo
Steel Strips Wheels Limited (BOM:513262)
India flag India · Delayed Price · Currency is INR
210.05
+13.60 (6.92%)
At close: Jun 2, 2026

Steel Strips Wheels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026205.85205.85195.00196.45196.45-2.58%11,680
May 29, 2026211.30211.45194.85201.65201.65-3.91%29,947
May 27, 2026211.80214.00208.55209.85209.85-0.92%21,925
May 26, 2026213.30220.00209.40211.80211.800.40%41,259
May 25, 2026209.10216.35209.10210.95210.950.88%21,581
May 22, 2026212.25215.95208.70209.10209.10-0.76%6,436
May 21, 2026211.90212.90208.30210.70210.701.35%10,673
May 20, 2026207.05209.60207.05207.90207.90-1.16%2,870
May 19, 2026209.50216.00209.00210.35210.350.17%6,657
May 18, 2026206.70215.05202.00210.00210.001.94%5,421
May 15, 2026207.60210.20205.10206.00206.00-0.89%2,747
May 14, 2026210.00211.20207.05207.85207.85-0.86%3,597
May 13, 2026203.55212.00203.55209.65209.651.87%5,606
May 12, 2026214.40214.40204.00205.80205.80-3.04%7,584
May 11, 2026211.50214.40208.50212.25212.250.28%5,747
May 8, 2026216.00216.00210.90211.65211.65-0.82%3,426
May 7, 2026214.00216.90213.00213.40213.40-0.86%5,141
May 6, 2026216.05216.30209.45215.25215.250.96%7,510
May 5, 2026218.00218.00211.70213.20213.20-0.44%2,666
May 4, 2026213.05217.65213.05214.15214.150.75%11,605
Apr 30, 2026215.35215.35210.80212.55212.55-0.75%3,541
Apr 29, 2026209.60222.00208.25214.15214.153.25%29,647
Apr 28, 2026212.65212.65206.20207.40207.40-1.38%5,614
Apr 27, 2026208.75212.00208.50210.30210.301.23%3,947
Apr 24, 2026212.00212.00206.95207.75207.75-2.05%7,500
Apr 23, 2026215.50215.50211.70212.10212.10-1.81%6,223
Apr 22, 2026215.60218.35215.05216.00216.00-0.58%4,585
Apr 21, 2026219.10219.55214.20217.25217.250.05%19,134
Apr 20, 2026224.00225.20213.85217.15217.15-1.63%10,587
Apr 17, 2026213.40223.75211.65220.75220.753.71%20,343
Apr 16, 2026215.70216.00210.25212.85212.85-1.32%21,065
Apr 15, 2026219.60220.55212.90215.70215.701.53%11,070
Apr 13, 2026201.60213.35201.60212.45212.451.00%6,675
Apr 10, 2026205.00212.15205.00210.35210.353.47%7,871
Apr 9, 2026201.10210.10200.50203.30203.300.79%16,458
Apr 8, 2026195.00203.15195.00201.70201.705.49%6,033
Apr 7, 2026189.00192.10188.00191.20191.200.45%3,571
Apr 6, 2026187.40194.90186.70190.35190.350.58%8,045
Apr 2, 2026183.10190.10178.55189.25189.250.50%12,720
Apr 1, 2026185.55191.90177.50188.30188.3010.57%12,782
Mar 30, 2026177.00177.95169.00170.30170.30-4.78%14,293
Mar 27, 2026185.00185.80178.00178.85178.85-3.74%16,135
Mar 25, 2026184.05191.05183.90185.80185.802.68%5,363
Mar 24, 2026180.35183.25179.25180.95180.95-14,763
Mar 23, 2026180.00182.80177.30180.95180.95-2.69%18,693
Mar 20, 2026179.90197.40179.90185.95185.953.42%22,023
Mar 19, 2026182.85186.40178.20179.80179.80-3.59%23,326
Mar 18, 2026182.75188.90182.75186.50186.503.35%2,469
Mar 17, 2026179.10183.90178.10180.45180.450.73%4,525
Mar 16, 2026182.55182.55177.90179.15179.15-1.86%8,469