Steelcast Limited (BOM:513517)
India · Delayed Price · Currency is INR 310.65
-7.85 (-2.46%)
At close: Jul 31, 2026
Steelcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 326.90 | 331.10 | 306.00 | 310.65 | 310.65 | -2.46% | 19,617 |
| Jul 30, 2026 | 307.85 | 321.20 | 301.00 | 318.50 | 318.50 | 4.75% | 14,606 |
| Jul 29, 2026 | 306.95 | 306.95 | 301.35 | 304.05 | 304.05 | 1.40% | 2,199 |
| Jul 28, 2026 | 309.85 | 309.85 | 299.50 | 299.85 | 299.85 | -3.86% | 3,974 |
| Jul 27, 2026 | 310.00 | 317.00 | 308.20 | 311.90 | 311.90 | 1.88% | 2,348 |
| Jul 24, 2026 | 309.15 | 309.15 | 304.20 | 306.15 | 306.15 | -1.32% | 1,750 |
| Jul 23, 2026 | 307.00 | 313.00 | 303.45 | 310.80 | 310.26 | 1.70% | 10,637 |
| Jul 22, 2026 | 306.60 | 314.25 | 303.00 | 305.60 | 305.07 | -0.33% | 3,660 |
| Jul 21, 2026 | 307.55 | 310.55 | 305.70 | 306.60 | 306.07 | 0.92% | 2,313 |
| Jul 20, 2026 | 300.50 | 306.15 | 299.00 | 303.80 | 303.27 | 0.61% | 5,608 |
| Jul 17, 2026 | 303.25 | 303.25 | 296.00 | 301.95 | 301.43 | -0.20% | 8,240 |
| Jul 16, 2026 | 310.60 | 313.90 | 302.10 | 302.55 | 302.02 | -1.21% | 6,658 |
| Jul 15, 2026 | 302.45 | 308.35 | 298.15 | 306.25 | 305.72 | 2.30% | 13,195 |
| Jul 14, 2026 | 315.35 | 315.35 | 295.20 | 299.35 | 298.83 | -3.17% | 7,924 |
| Jul 13, 2026 | 314.45 | 320.00 | 309.00 | 309.15 | 308.61 | -1.26% | 4,445 |
| Jul 10, 2026 | 312.00 | 313.45 | 309.70 | 313.10 | 312.56 | 2.47% | 5,341 |
| Jul 9, 2026 | 308.55 | 311.45 | 303.90 | 305.55 | 305.02 | -0.11% | 7,525 |
| Jul 8, 2026 | 310.05 | 313.10 | 302.80 | 305.90 | 305.37 | -2.17% | 10,987 |
| Jul 7, 2026 | 319.95 | 320.00 | 306.00 | 312.70 | 312.16 | -2.57% | 9,587 |
| Jul 6, 2026 | 315.05 | 328.90 | 313.75 | 320.95 | 320.39 | 3.47% | 20,272 |
| Jul 3, 2026 | 305.60 | 311.50 | 299.50 | 310.20 | 309.66 | 3.07% | 7,657 |
| Jul 2, 2026 | 304.05 | 305.85 | 295.60 | 300.95 | 300.43 | -0.87% | 4,381 |
| Jul 1, 2026 | 309.85 | 310.50 | 301.00 | 303.60 | 303.07 | 0.28% | 3,769 |
| Jun 30, 2026 | 299.95 | 311.20 | 299.95 | 302.75 | 302.22 | 1.19% | 3,091 |
| Jun 29, 2026 | 297.15 | 305.00 | 291.60 | 299.20 | 298.68 | 0.69% | 6,723 |
| Jun 25, 2026 | 308.40 | 318.00 | 293.95 | 297.15 | 296.63 | -3.37% | 47,258 |
| Jun 24, 2026 | 295.30 | 343.90 | 295.30 | 307.50 | 306.97 | 2.83% | 287,365 |
| Jun 23, 2026 | 311.50 | 317.00 | 295.80 | 299.05 | 298.53 | -2.02% | 14,727 |
| Jun 22, 2026 | 293.40 | 306.20 | 288.40 | 305.20 | 304.67 | 4.13% | 3,986 |
| Jun 19, 2026 | 293.60 | 295.10 | 290.75 | 293.10 | 292.59 | 0.19% | 4,182 |
| Jun 18, 2026 | 296.75 | 298.70 | 290.00 | 292.55 | 292.04 | -1.05% | 20,474 |
| Jun 17, 2026 | 290.55 | 300.00 | 290.15 | 295.65 | 295.14 | 2.55% | 9,716 |
| Jun 16, 2026 | 289.00 | 293.00 | 287.05 | 288.30 | 287.80 | -0.09% | 36,952 |
| Jun 15, 2026 | 292.50 | 308.05 | 287.80 | 288.55 | 288.05 | 1.09% | 15,959 |
| Jun 12, 2026 | 283.45 | 288.50 | 283.45 | 285.45 | 284.95 | 1.28% | 1,913 |
| Jun 11, 2026 | 279.85 | 288.90 | 278.65 | 281.85 | 281.36 | -0.70% | 1,788 |
| Jun 10, 2026 | 284.95 | 292.50 | 282.45 | 283.85 | 283.36 | -1.48% | 8,310 |
| Jun 9, 2026 | 289.50 | 290.65 | 284.00 | 288.10 | 287.60 | 1.37% | 23,736 |
| Jun 8, 2026 | 287.65 | 290.60 | 279.75 | 284.20 | 283.71 | -0.70% | 562 |
| Jun 5, 2026 | 287.30 | 289.05 | 277.15 | 286.20 | 285.70 | 0.02% | 2,583 |
| Jun 4, 2026 | 280.40 | 294.00 | 276.20 | 286.15 | 285.65 | 2.95% | 12,605 |
| Jun 3, 2026 | 271.80 | 279.30 | 271.80 | 277.95 | 277.47 | 2.00% | 3,600 |
| Jun 2, 2026 | 263.95 | 280.35 | 259.65 | 272.50 | 272.03 | 1.11% | 7,323 |
| Jun 1, 2026 | 280.00 | 287.00 | 259.00 | 269.50 | 269.03 | -4.70% | 307,271 |
| May 29, 2026 | 281.60 | 288.70 | 280.20 | 282.80 | 282.31 | -0.93% | 2,762 |
| May 27, 2026 | 291.15 | 300.15 | 285.30 | 285.45 | 284.95 | -1.94% | 1,795 |
| May 26, 2026 | 289.75 | 296.35 | 287.30 | 291.10 | 290.59 | 1.52% | 2,444 |
| May 25, 2026 | 288.75 | 294.80 | 284.40 | 286.75 | 286.25 | 0.30% | 673 |
| May 22, 2026 | 293.25 | 294.65 | 278.15 | 285.90 | 285.40 | -2.85% | 2,364 |
| May 21, 2026 | 290.00 | 298.75 | 288.70 | 294.30 | 293.79 | 3.86% | 2,559 |