Steelcast Limited (BOM:513517)
India · Delayed Price · Currency is INR 287.55
-5.25 (-1.79%)
At close: May 8, 2026
Steelcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 299.20 | 299.20 | 287.55 | 287.55 | 287.55 | -1.79% | 1,058 |
| May 7, 2026 | 295.45 | 298.00 | 292.60 | 292.80 | 292.80 | 2.65% | 3,166 |
| May 6, 2026 | 282.10 | 290.50 | 281.95 | 285.25 | 285.25 | 0.67% | 3,706 |
| May 5, 2026 | 277.20 | 286.15 | 276.80 | 283.35 | 283.35 | 0.93% | 4,383 |
| May 4, 2026 | 293.60 | 293.60 | 278.00 | 280.75 | 280.75 | -2.45% | 3,566 |
| Apr 30, 2026 | 294.10 | 300.05 | 285.00 | 287.80 | 287.80 | -3.07% | 5,963 |
| Apr 29, 2026 | 314.00 | 318.45 | 294.25 | 296.90 | 296.90 | -4.23% | 4,726 |
| Apr 28, 2026 | 298.00 | 312.10 | 289.05 | 310.00 | 310.00 | 4.91% | 2,984 |
| Apr 27, 2026 | 288.20 | 298.00 | 288.20 | 295.50 | 295.50 | 2.78% | 1,530 |
| Apr 24, 2026 | 287.75 | 288.80 | 284.45 | 287.50 | 287.50 | -1.08% | 684 |
| Apr 23, 2026 | 289.00 | 291.60 | 286.95 | 290.65 | 290.65 | 0.29% | 3,342 |
| Apr 22, 2026 | 275.80 | 299.25 | 275.80 | 289.80 | 289.80 | -1.73% | 4,255 |
| Apr 21, 2026 | 299.90 | 299.90 | 290.50 | 294.90 | 294.90 | -0.81% | 971 |
| Apr 20, 2026 | 302.50 | 302.50 | 289.90 | 297.30 | 297.30 | 0.59% | 3,206 |
| Apr 17, 2026 | 292.60 | 300.40 | 292.50 | 295.55 | 295.55 | 1.01% | 3,808 |
| Apr 16, 2026 | 288.55 | 293.80 | 281.50 | 292.60 | 292.60 | 3.01% | 3,370 |
| Apr 15, 2026 | 294.00 | 299.35 | 281.05 | 284.05 | 284.05 | -3.35% | 8,511 |
| Apr 13, 2026 | 275.55 | 295.00 | 270.05 | 293.90 | 293.90 | 4.29% | 10,943 |
| Apr 10, 2026 | 273.70 | 284.30 | 263.80 | 281.80 | 281.80 | 2.57% | 14,018 |
| Apr 9, 2026 | 269.90 | 276.20 | 261.90 | 274.75 | 274.75 | 5.43% | 9,284 |
| Apr 8, 2026 | 255.00 | 271.00 | 243.95 | 260.60 | 260.60 | 7.69% | 10,912 |
| Apr 7, 2026 | 238.80 | 247.00 | 236.00 | 242.00 | 242.00 | 0.58% | 3,560 |
| Apr 6, 2026 | 242.00 | 242.00 | 233.15 | 240.60 | 240.60 | 2.12% | 2,063 |
| Apr 2, 2026 | 238.10 | 242.80 | 230.10 | 235.60 | 235.60 | -0.17% | 2,165 |
| Apr 1, 2026 | 237.45 | 240.65 | 233.40 | 236.00 | 236.00 | 4.52% | 3,004 |
| Mar 30, 2026 | 231.45 | 244.75 | 223.30 | 225.80 | 225.80 | -0.59% | 15,963 |
| Mar 27, 2026 | 214.20 | 231.00 | 214.20 | 227.15 | 227.15 | 3.39% | 1,785 |
| 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 |