Steelcast Limited (BOM:513517)
India · Delayed Price · Currency is INR 192.50
-8.90 (-4.42%)
At close: Jan 20, 2026
Steelcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 184.95 | 191.60 | 183.15 | 187.90 | 187.90 | 3.64% | 20,469 |
| Jan 21, 2026 | 189.90 | 192.25 | 180.00 | 181.30 | 181.30 | -5.82% | 6,482 |
| Jan 20, 2026 | 200.75 | 200.75 | 189.45 | 192.50 | 192.50 | -4.42% | 2,595 |
| Jan 19, 2026 | 203.70 | 203.70 | 200.20 | 201.40 | 201.40 | -1.06% | 632 |
| Jan 16, 2026 | 204.15 | 206.50 | 202.85 | 203.55 | 203.55 | -0.46% | 7,246 |
| Jan 14, 2026 | 202.15 | 204.65 | 202.00 | 204.50 | 204.50 | 1.69% | 2,315 |
| Jan 13, 2026 | 209.30 | 209.80 | 199.70 | 201.10 | 201.10 | -3.43% | 2,923 |
| Jan 12, 2026 | 211.95 | 211.95 | 205.85 | 208.25 | 208.25 | -1.12% | 593 |
| Jan 9, 2026 | 217.35 | 218.70 | 210.00 | 210.60 | 210.60 | -2.95% | 5,050 |
| Jan 8, 2026 | 210.00 | 223.60 | 209.45 | 217.00 | 217.00 | 3.16% | 4,923 |
| Jan 7, 2026 | 209.30 | 211.15 | 208.10 | 210.35 | 210.35 | 1.32% | 1,451 |
| Jan 6, 2026 | 207.45 | 212.05 | 206.95 | 207.60 | 207.60 | -2.33% | 1,848 |
| Jan 5, 2026 | 216.50 | 216.50 | 207.45 | 212.55 | 212.55 | 0.62% | 42,853 |
| Jan 2, 2026 | 209.80 | 219.30 | 207.45 | 211.25 | 211.25 | 0.55% | 972 |
| Jan 1, 2026 | 210.40 | 211.20 | 208.05 | 210.10 | 210.10 | -0.19% | 544 |
| Dec 31, 2025 | 201.85 | 211.40 | 201.85 | 210.50 | 210.50 | 4.29% | 1,739 |
| Dec 30, 2025 | 205.00 | 206.45 | 200.10 | 201.85 | 201.85 | -1.68% | 1,578 |
| Dec 29, 2025 | 210.10 | 210.10 | 201.75 | 205.30 | 205.30 | 0.15% | 5,641 |
| Dec 26, 2025 | 205.00 | 209.80 | 205.00 | 205.00 | 205.00 | -2.31% | 56,024 |
| Dec 24, 2025 | 211.10 | 211.80 | 209.40 | 209.85 | 209.85 | -0.57% | 249 |
| Dec 23, 2025 | 207.80 | 213.60 | 207.20 | 211.05 | 211.05 | 1.66% | 1,549 |
| Dec 22, 2025 | 206.75 | 208.65 | 204.10 | 207.60 | 207.60 | 0.41% | 1,462 |
| Dec 19, 2025 | 194.15 | 208.00 | 194.15 | 206.75 | 206.75 | 4.37% | 19,719 |
| Dec 18, 2025 | 205.40 | 205.70 | 191.50 | 198.10 | 198.10 | -3.81% | 8,349 |
| Dec 17, 2025 | 209.15 | 209.35 | 205.10 | 205.95 | 205.95 | -1.53% | 486 |
| Dec 16, 2025 | 208.80 | 210.80 | 205.90 | 209.15 | 209.15 | 0.17% | 877 |
| Dec 15, 2025 | 211.30 | 212.95 | 208.15 | 208.80 | 208.80 | -1.51% | 4,421 |
| Dec 12, 2025 | 217.35 | 217.35 | 209.00 | 212.00 | 212.00 | -0.49% | 1,630 |
| Dec 11, 2025 | 209.00 | 213.05 | 204.30 | 213.05 | 213.05 | 1.57% | 1,312 |
| Dec 10, 2025 | 214.80 | 215.95 | 208.90 | 209.75 | 209.75 | -3.21% | 337 |
| Dec 9, 2025 | 210.05 | 218.10 | 207.65 | 216.70 | 216.70 | 1.71% | 7,707 |
| Dec 8, 2025 | 218.20 | 218.20 | 210.50 | 213.05 | 213.05 | -2.32% | 2,413 |
| Dec 5, 2025 | 229.95 | 229.95 | 214.15 | 218.10 | 218.10 | 0.11% | 1,482 |
| Dec 4, 2025 | 215.40 | 218.40 | 213.70 | 217.85 | 217.85 | 1.14% | 1,077 |
| Dec 3, 2025 | 224.00 | 224.00 | 214.25 | 215.40 | 215.40 | 0.16% | 648 |
| Dec 2, 2025 | 217.50 | 221.30 | 213.55 | 215.05 | 215.05 | -3.28% | 1,383 |
| Dec 1, 2025 | 235.95 | 235.95 | 220.20 | 222.35 | 222.35 | 0.41% | 3,456 |
| Nov 28, 2025 | 210.00 | 223.05 | 210.00 | 221.45 | 221.45 | 0.50% | 1,472 |
| Nov 27, 2025 | 221.15 | 225.00 | 218.40 | 220.35 | 220.35 | -0.20% | 6,215 |
| Nov 26, 2025 | 230.95 | 230.95 | 216.90 | 220.80 | 220.80 | 0.68% | 1,014 |
| Nov 25, 2025 | 213.95 | 220.35 | 213.75 | 219.30 | 219.30 | 3.39% | 6,340 |
| Nov 24, 2025 | 224.00 | 224.00 | 211.45 | 212.10 | 212.10 | -2.68% | 1,532 |
| Nov 21, 2025 | 224.00 | 224.35 | 215.90 | 217.95 | 217.95 | -3.18% | 1,057 |
| Nov 20, 2025 | 225.40 | 225.60 | 219.85 | 225.10 | 225.10 | -0.16% | 1,147 |
| Nov 19, 2025 | 218.30 | 225.80 | 218.30 | 225.45 | 225.45 | 1.69% | 1,877 |
| Nov 18, 2025 | 216.35 | 224.35 | 214.60 | 221.70 | 221.70 | 1.79% | 6,760 |
| Nov 17, 2025 | 234.90 | 234.90 | 216.75 | 217.80 | 217.80 | -0.05% | 1,094 |
| Nov 14, 2025 | 215.20 | 217.90 | 214.85 | 217.90 | 217.90 | 1.04% | 1,182 |
| Nov 13, 2025 | 224.15 | 224.15 | 211.70 | 215.65 | 215.65 | -2.64% | 99,612 |
| Nov 12, 2025 | 222.05 | 224.10 | 217.75 | 221.50 | 221.50 | 0.45% | 6,487 |