Steelcast Limited (BOM:513517)
India · Delayed Price · Currency is INR 356.85
-21.05 (-5.57%)
At close: Oct 1, 2026
Steelcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 374.40 | 374.40 | 344.40 | 356.85 | 356.85 | -5.57% | 28,526 |
| Sep 30, 2026 | 372.00 | 379.85 | 367.45 | 377.90 | 377.90 | 1.78% | 3,839 |
| Sep 29, 2026 | 370.00 | 381.00 | 365.95 | 371.30 | 371.30 | 0.58% | 13,352 |
| Sep 28, 2026 | 377.05 | 379.15 | 367.00 | 369.15 | 369.15 | -1.98% | 17,090 |
| Sep 25, 2026 | 358.60 | 390.80 | 357.10 | 376.60 | 376.60 | 5.48% | 33,671 |
| Sep 24, 2026 | 356.00 | 359.20 | 349.00 | 357.05 | 357.05 | -0.40% | 9,689 |
| Sep 23, 2026 | 350.45 | 361.00 | 347.70 | 358.50 | 358.50 | 2.22% | 15,395 |
| Sep 22, 2026 | 346.45 | 374.75 | 340.20 | 350.70 | 350.70 | 10.77% | 71,286 |
| Sep 21, 2026 | 320.30 | 321.40 | 315.40 | 316.60 | 316.60 | -1.39% | 2,416 |
| Sep 18, 2026 | 308.00 | 323.20 | 308.00 | 321.05 | 321.05 | 6.31% | 6,298 |
| Sep 17, 2026 | 299.60 | 308.00 | 298.55 | 302.00 | 302.00 | 0.75% | 16,672 |
| Sep 16, 2026 | 307.00 | 311.60 | 294.15 | 299.75 | 299.75 | -4.13% | 7,714 |
| Sep 15, 2026 | 321.95 | 324.90 | 311.50 | 312.65 | 312.65 | -3.34% | 1,978 |
| Sep 11, 2026 | 320.00 | 327.45 | 317.00 | 323.45 | 323.45 | 0.40% | 2,189 |
| Sep 10, 2026 | 326.55 | 327.50 | 322.00 | 322.15 | 322.15 | -0.95% | 2,663 |
| Sep 9, 2026 | 331.45 | 333.85 | 321.00 | 325.25 | 325.25 | -1.87% | 3,884 |
| Sep 8, 2026 | 325.45 | 331.90 | 320.60 | 331.45 | 331.45 | 1.78% | 2,563 |
| Sep 7, 2026 | 333.75 | 335.10 | 325.00 | 325.65 | 325.65 | -0.72% | 4,844 |
| Sep 4, 2026 | 321.00 | 332.00 | 315.00 | 328.00 | 328.00 | 3.02% | 10,898 |
| Sep 3, 2026 | 332.00 | 334.60 | 314.65 | 318.40 | 318.40 | -3.19% | 15,096 |
| Sep 2, 2026 | 335.25 | 342.50 | 326.90 | 328.90 | 328.90 | -3.35% | 6,567 |
| Sep 1, 2026 | 354.30 | 354.30 | 338.00 | 340.30 | 340.30 | -2.95% | 1,951 |
| Aug 31, 2026 | 344.70 | 351.00 | 340.00 | 350.65 | 350.65 | 2.80% | 2,717 |
| Aug 28, 2026 | 339.95 | 344.75 | 338.45 | 341.10 | 341.10 | 0.44% | 1,041 |
| Aug 27, 2026 | 347.35 | 348.60 | 335.00 | 339.60 | 339.60 | -1.22% | 3,156 |
| Aug 26, 2026 | 345.25 | 348.25 | 341.95 | 343.80 | 343.80 | 1.28% | 3,103 |
| Aug 25, 2026 | 349.95 | 351.40 | 337.30 | 339.45 | 339.45 | -1.94% | 5,152 |
| Aug 24, 2026 | 358.00 | 360.10 | 341.35 | 346.15 | 346.15 | -2.96% | 7,299 |
| 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 |