Steel Strips Wheels Limited (BOM:513262)
India · Delayed Price · Currency is INR 253.05
+7.10 (2.89%)
At close: Jul 13, 2026
Steel Strips Wheels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 196.25 | 210.90 | 194.75 | 210.05 | 210.05 | 6.92% | 42,433 |
| Jun 1, 2026 | 205.85 | 205.85 | 195.00 | 196.45 | 196.45 | -2.58% | 11,680 |
| May 29, 2026 | 211.30 | 211.45 | 194.85 | 201.65 | 201.65 | -3.91% | 29,947 |
| May 27, 2026 | 211.80 | 214.00 | 208.55 | 209.85 | 209.85 | -0.92% | 21,925 |
| May 26, 2026 | 213.30 | 220.00 | 209.40 | 211.80 | 211.80 | 0.40% | 41,259 |
| May 25, 2026 | 209.10 | 216.35 | 209.10 | 210.95 | 210.95 | 0.88% | 21,581 |
| May 22, 2026 | 212.25 | 215.95 | 208.70 | 209.10 | 209.10 | -0.76% | 6,436 |
| May 21, 2026 | 211.90 | 212.90 | 208.30 | 210.70 | 210.70 | 1.35% | 10,673 |
| May 20, 2026 | 207.05 | 209.60 | 207.05 | 207.90 | 207.90 | -1.16% | 2,870 |
| May 19, 2026 | 209.50 | 216.00 | 209.00 | 210.35 | 210.35 | 0.17% | 6,657 |
| May 18, 2026 | 206.70 | 215.05 | 202.00 | 210.00 | 210.00 | 1.94% | 5,421 |
| May 15, 2026 | 207.60 | 210.20 | 205.10 | 206.00 | 206.00 | -0.89% | 2,747 |
| May 14, 2026 | 210.00 | 211.20 | 207.05 | 207.85 | 207.85 | -0.86% | 3,597 |
| May 13, 2026 | 203.55 | 212.00 | 203.55 | 209.65 | 209.65 | 1.87% | 5,606 |
| 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 |