Steelcast Limited (BOM:513517)
India · Delayed Price · Currency is INR 227.15
+7.45 (3.39%)
At close: Mar 27, 2026
Steelcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 225.80 | 226.55 | 218.20 | 219.70 | 219.70 | 0.43% | 4,937 |
| Mar 24, 2026 | 218.55 | 222.80 | 216.50 | 218.75 | 218.75 | 0.57% | 8,332 |
| Mar 23, 2026 | 225.05 | 225.05 | 215.20 | 217.50 | 217.50 | -6.43% | 24,829 |
| Mar 20, 2026 | 200.05 | 236.50 | 200.05 | 232.45 | 232.45 | 0.82% | 2,697 |
| Mar 19, 2026 | 233.70 | 233.75 | 228.40 | 230.55 | 230.55 | -1.20% | 441 |
| Mar 18, 2026 | 218.95 | 235.45 | 218.95 | 233.35 | 233.35 | 7.29% | 1,966 |
| Mar 17, 2026 | 216.95 | 220.70 | 216.45 | 217.50 | 217.50 | 0.53% | 617 |
| Mar 16, 2026 | 219.75 | 224.50 | 212.85 | 216.35 | 216.35 | -3.16% | 1,832 |
| Mar 13, 2026 | 227.05 | 227.05 | 221.70 | 223.40 | 223.40 | -2.59% | 245 |
| Mar 12, 2026 | 228.00 | 232.35 | 225.60 | 229.35 | 229.35 | 0.68% | 543 |
| Mar 11, 2026 | 211.05 | 234.35 | 211.05 | 227.80 | 227.80 | -1.87% | 1,989 |
| Mar 10, 2026 | 231.60 | 232.60 | 221.15 | 232.15 | 232.15 | 2.54% | 616 |
| Mar 9, 2026 | 217.70 | 229.50 | 216.00 | 226.40 | 226.40 | -0.09% | 875 |
| Mar 6, 2026 | 228.80 | 229.20 | 226.35 | 226.60 | 226.60 | -1.99% | 279 |
| Mar 5, 2026 | 224.95 | 233.00 | 221.20 | 231.20 | 231.20 | 3.33% | 535 |
| Mar 4, 2026 | 207.65 | 223.75 | 207.65 | 223.75 | 223.75 | -2.46% | 1,317 |
| Mar 2, 2026 | 219.90 | 230.30 | 216.00 | 229.40 | 229.40 | -1.92% | 875 |
| Feb 27, 2026 | 227.00 | 235.85 | 227.00 | 233.90 | 233.90 | 1.06% | 1,261 |
| Feb 26, 2026 | 232.15 | 233.35 | 226.60 | 231.45 | 231.45 | -1.38% | 1,997 |
| Feb 25, 2026 | 239.40 | 239.80 | 232.30 | 234.70 | 234.70 | -1.41% | 1,326 |
| Feb 24, 2026 | 237.05 | 241.85 | 235.05 | 238.05 | 238.05 | 0.23% | 1,124 |
| Feb 23, 2026 | 236.10 | 240.00 | 232.75 | 237.50 | 237.50 | 1.45% | 1,344 |
| Feb 20, 2026 | 231.45 | 240.00 | 230.10 | 234.10 | 234.10 | 0.77% | 4,852 |
| Feb 19, 2026 | 238.40 | 239.70 | 231.90 | 232.30 | 232.30 | -2.62% | 381 |
| Feb 18, 2026 | 238.40 | 241.65 | 235.10 | 238.55 | 238.55 | 2.49% | 1,666 |
| Feb 17, 2026 | 231.50 | 237.00 | 229.90 | 232.75 | 232.75 | 2.38% | 1,154 |
| Feb 16, 2026 | 220.75 | 237.25 | 220.05 | 227.35 | 227.35 | 1.70% | 1,593 |
| Feb 13, 2026 | 225.60 | 233.05 | 223.50 | 223.55 | 223.55 | -2.99% | 2,685 |
| Feb 12, 2026 | 222.00 | 232.00 | 222.00 | 230.45 | 230.45 | -1.33% | 289 |
| Feb 11, 2026 | 231.70 | 235.30 | 230.05 | 233.55 | 233.55 | 1.08% | 841 |
| Feb 10, 2026 | 236.05 | 237.05 | 230.75 | 231.05 | 231.05 | -2.96% | 1,343 |
| Feb 9, 2026 | 222.55 | 240.00 | 222.55 | 238.10 | 238.10 | 5.56% | 6,130 |
| Feb 6, 2026 | 225.05 | 226.90 | 219.75 | 225.55 | 225.55 | -2.44% | 2,278 |
| Feb 5, 2026 | 230.30 | 234.30 | 226.15 | 231.20 | 230.75 | -1.62% | 5,509 |
| Feb 4, 2026 | 244.00 | 253.00 | 229.20 | 235.00 | 234.54 | -3.51% | 23,313 |
| Feb 3, 2026 | 231.00 | 252.00 | 231.00 | 243.55 | 243.08 | 13.46% | 28,513 |
| Feb 2, 2026 | 209.20 | 215.00 | 199.20 | 214.65 | 214.23 | 2.09% | 8,829 |
| Feb 1, 2026 | 172.00 | 217.00 | 172.00 | 210.25 | 209.84 | 13.77% | 23,414 |
| Jan 30, 2026 | 186.00 | 191.30 | 178.80 | 184.80 | 184.44 | -2.81% | 3,709 |
| Jan 29, 2026 | 204.30 | 204.30 | 187.85 | 190.15 | 189.78 | -4.69% | 1,125 |
| Jan 28, 2026 | 187.95 | 200.55 | 187.95 | 199.50 | 199.11 | 5.84% | 2,507 |
| Jan 27, 2026 | 183.35 | 189.40 | 179.15 | 188.50 | 188.13 | 2.72% | 9,086 |
| Jan 23, 2026 | 188.25 | 188.90 | 180.00 | 183.50 | 183.14 | -2.34% | 1,014 |
| Jan 22, 2026 | 184.95 | 191.60 | 183.15 | 187.90 | 187.53 | 3.64% | 20,469 |
| Jan 21, 2026 | 189.90 | 192.25 | 180.00 | 181.30 | 180.95 | -5.82% | 6,482 |
| Jan 20, 2026 | 200.75 | 200.75 | 189.45 | 192.50 | 192.13 | -4.42% | 2,595 |
| Jan 19, 2026 | 203.70 | 203.70 | 200.20 | 201.40 | 201.01 | -1.06% | 632 |
| Jan 16, 2026 | 204.15 | 206.50 | 202.85 | 203.55 | 203.15 | -0.46% | 7,246 |
| Jan 14, 2026 | 202.15 | 204.65 | 202.00 | 204.50 | 204.10 | 1.69% | 2,315 |
| Jan 13, 2026 | 209.30 | 209.80 | 199.70 | 201.10 | 200.71 | -3.43% | 2,923 |