Steelcast Limited (BOM:513517)
India · Delayed Price · Currency is INR 356.70
-2.45 (-0.68%)
At close: Aug 21, 2026
Steelcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 359.50 | 359.50 | 355.50 | 356.70 | 356.70 | -0.68% | 1,725 |
| Aug 20, 2026 | 363.60 | 363.60 | 352.90 | 359.15 | 359.15 | 0.41% | 3,272 |
| Aug 19, 2026 | 373.35 | 373.35 | 355.60 | 357.70 | 357.70 | 0.11% | 6,038 |
| Aug 18, 2026 | 355.40 | 359.40 | 349.90 | 357.30 | 357.30 | 0.80% | 5,647 |
| Aug 17, 2026 | 358.50 | 358.50 | 346.05 | 354.45 | 354.45 | 0.85% | 1,832 |
| Aug 14, 2026 | 358.70 | 358.70 | 348.00 | 351.45 | 351.45 | -0.75% | 8,988 |
| Aug 13, 2026 | 327.50 | 360.00 | 327.50 | 354.10 | 354.10 | 7.29% | 24,125 |
| Aug 12, 2026 | 330.00 | 333.10 | 321.05 | 330.05 | 330.05 | 0.41% | 9,178 |
| Aug 11, 2026 | 332.80 | 333.10 | 324.85 | 328.70 | 328.70 | -1.22% | 4,049 |
| Aug 10, 2026 | 335.50 | 340.05 | 331.00 | 332.75 | 332.75 | 0.70% | 4,063 |
| Aug 7, 2026 | 338.35 | 341.00 | 330.30 | 330.45 | 330.45 | -1.91% | 1,877 |
| Aug 6, 2026 | 333.15 | 342.15 | 333.10 | 337.35 | 336.90 | -0.12% | 3,892 |
| Aug 5, 2026 | 339.55 | 344.50 | 329.80 | 337.75 | 337.30 | -0.43% | 10,692 |
| Aug 4, 2026 | 328.00 | 341.20 | 322.85 | 339.20 | 338.75 | 4.07% | 10,110 |
| Aug 3, 2026 | 327.00 | 330.80 | 321.60 | 325.95 | 325.52 | 4.93% | 13,524 |
| Jul 31, 2026 | 326.90 | 331.10 | 306.00 | 310.65 | 310.24 | -2.46% | 19,617 |
| Jul 30, 2026 | 307.85 | 321.20 | 301.00 | 318.50 | 318.08 | 4.75% | 14,606 |
| Jul 29, 2026 | 306.95 | 306.95 | 301.35 | 304.05 | 303.64 | 1.40% | 2,199 |
| Jul 28, 2026 | 309.85 | 309.85 | 299.50 | 299.85 | 299.45 | -3.86% | 3,974 |
| Jul 27, 2026 | 310.00 | 317.00 | 308.20 | 311.90 | 311.48 | 1.88% | 2,348 |
| Jul 24, 2026 | 309.15 | 309.15 | 304.20 | 306.15 | 305.74 | -1.32% | 1,750 |
| Jul 23, 2026 | 307.00 | 313.00 | 303.45 | 310.80 | 309.85 | 1.70% | 10,637 |
| Jul 22, 2026 | 306.60 | 314.25 | 303.00 | 305.60 | 304.66 | -0.33% | 3,660 |
| Jul 21, 2026 | 307.55 | 310.55 | 305.70 | 306.60 | 305.66 | 0.92% | 2,313 |
| Jul 20, 2026 | 300.50 | 306.15 | 299.00 | 303.80 | 302.87 | 0.61% | 5,608 |
| Jul 17, 2026 | 303.25 | 303.25 | 296.00 | 301.95 | 301.02 | -0.20% | 8,240 |
| Jul 16, 2026 | 310.60 | 313.90 | 302.10 | 302.55 | 301.62 | -1.21% | 6,658 |
| Jul 15, 2026 | 302.45 | 308.35 | 298.15 | 306.25 | 305.31 | 2.30% | 13,195 |
| Jul 14, 2026 | 315.35 | 315.35 | 295.20 | 299.35 | 298.43 | -3.17% | 7,924 |
| Jul 13, 2026 | 314.45 | 320.00 | 309.00 | 309.15 | 308.20 | -1.26% | 4,445 |
| Jul 10, 2026 | 312.00 | 313.45 | 309.70 | 313.10 | 312.14 | 2.47% | 5,341 |
| Jul 9, 2026 | 308.55 | 311.45 | 303.90 | 305.55 | 304.61 | -0.11% | 7,525 |
| Jul 8, 2026 | 310.05 | 313.10 | 302.80 | 305.90 | 304.96 | -2.17% | 10,987 |
| Jul 7, 2026 | 319.95 | 320.00 | 306.00 | 312.70 | 311.74 | -2.57% | 9,587 |
| Jul 6, 2026 | 315.05 | 328.90 | 313.75 | 320.95 | 319.96 | 3.47% | 20,272 |
| Jul 3, 2026 | 305.60 | 311.50 | 299.50 | 310.20 | 309.25 | 3.07% | 7,657 |
| Jul 2, 2026 | 304.05 | 305.85 | 295.60 | 300.95 | 300.03 | -0.87% | 4,381 |
| Jul 1, 2026 | 309.85 | 310.50 | 301.00 | 303.60 | 302.67 | 0.28% | 3,769 |
| Jun 30, 2026 | 299.95 | 311.20 | 299.95 | 302.75 | 301.82 | 1.19% | 3,091 |
| Jun 29, 2026 | 297.15 | 305.00 | 291.60 | 299.20 | 298.28 | 0.69% | 6,723 |
| Jun 25, 2026 | 308.40 | 318.00 | 293.95 | 297.15 | 296.24 | -3.37% | 47,258 |
| Jun 24, 2026 | 295.30 | 343.90 | 295.30 | 307.50 | 306.56 | 2.83% | 287,365 |
| Jun 23, 2026 | 311.50 | 317.00 | 295.80 | 299.05 | 298.13 | -2.02% | 14,727 |
| Jun 22, 2026 | 293.40 | 306.20 | 288.40 | 305.20 | 304.26 | 4.13% | 3,986 |
| Jun 19, 2026 | 293.60 | 295.10 | 290.75 | 293.10 | 292.20 | 0.19% | 4,182 |
| Jun 18, 2026 | 296.75 | 298.70 | 290.00 | 292.55 | 291.65 | -1.05% | 20,474 |
| Jun 17, 2026 | 290.55 | 300.00 | 290.15 | 295.65 | 294.74 | 2.55% | 9,716 |
| Jun 16, 2026 | 289.00 | 293.00 | 287.05 | 288.30 | 287.42 | -0.09% | 36,952 |
| Jun 15, 2026 | 292.50 | 308.05 | 287.80 | 288.55 | 287.66 | 1.09% | 15,959 |
| Jun 12, 2026 | 283.45 | 288.50 | 283.45 | 285.45 | 284.57 | 1.28% | 1,913 |