Inducto Steels Limited (BOM:532001)
India · Delayed Price · Currency is INR 50.99
-0.51 (-0.99%)
At close: Jan 22, 2026
Inducto Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 47.20 | 50.03 | 45.90 | 50.03 | 50.03 | -1.88% | 208 |
| Jan 22, 2026 | 51.00 | 51.00 | 50.00 | 50.99 | 50.99 | -0.99% | 103 |
| Jan 21, 2026 | 49.25 | 51.50 | 47.37 | 51.50 | 51.50 | -2.15% | 1,544 |
| Jan 20, 2026 | 46.10 | 52.70 | 46.10 | 52.63 | 52.63 | 5.26% | 312 |
| Jan 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3 |
| Jan 16, 2026 | 49.05 | 50.00 | 49.05 | 50.00 | 50.00 | - | 31 |
| Jan 14, 2026 | 49.98 | 50.00 | 49.98 | 50.00 | 50.00 | -1.96% | 172 |
| Jan 13, 2026 | 51.11 | 51.11 | 51.00 | 51.00 | 51.00 | -0.22% | 525 |
| Jan 12, 2026 | 51.45 | 57.80 | 49.50 | 51.11 | 51.11 | -7.07% | 367 |
| Jan 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.66% | 20 |
| Jan 8, 2026 | 55.95 | 56.40 | 49.78 | 55.93 | 55.93 | 1.97% | 485 |
| Jan 6, 2026 | 50.77 | 54.99 | 50.60 | 54.85 | 54.85 | 8.04% | 85 |
| Jan 2, 2026 | 48.11 | 51.00 | 48.11 | 50.77 | 50.77 | 8.16% | 1,852 |
| Jan 1, 2026 | 46.95 | 46.95 | 45.00 | 46.94 | 46.94 | 1.98% | 368 |
| Dec 31, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - | 78 |
| Dec 30, 2025 | 43.55 | 51.41 | 43.55 | 46.03 | 46.03 | -1.52% | 1,320 |
| Dec 29, 2025 | 46.86 | 46.86 | 46.00 | 46.74 | 46.74 | -0.23% | 31 |
| Dec 26, 2025 | 49.83 | 49.83 | 46.65 | 46.85 | 46.85 | -5.98% | 103 |
| Dec 24, 2025 | 48.60 | 50.00 | 48.50 | 49.83 | 49.83 | 2.74% | 584 |
| Dec 23, 2025 | 49.82 | 49.82 | 48.50 | 48.50 | 48.50 | -0.23% | 108 |
| Dec 22, 2025 | 49.00 | 49.00 | 48.60 | 48.61 | 48.61 | -0.80% | 545 |
| Dec 19, 2025 | 48.02 | 49.00 | 48.02 | 49.00 | 49.00 | - | 57 |
| Dec 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 259 |
| Dec 17, 2025 | 49.00 | 49.00 | 48.60 | 49.00 | 49.00 | -3.52% | 493 |
| Dec 16, 2025 | 52.10 | 52.50 | 48.60 | 50.79 | 50.79 | -3.26% | 423 |
| Dec 15, 2025 | 48.60 | 52.50 | 48.60 | 52.50 | 52.50 | - | 708 |
| Dec 12, 2025 | 52.50 | 52.50 | 52.40 | 52.50 | 52.50 | - | 438 |
| Dec 11, 2025 | 51.40 | 52.50 | 51.40 | 52.50 | 52.50 | 2.54% | 255 |
| Dec 10, 2025 | 48.10 | 51.20 | 48.10 | 51.20 | 51.20 | 8.43% | 229 |
| Dec 9, 2025 | 53.59 | 53.59 | 47.10 | 47.22 | 47.22 | -9.70% | 162 |
| Dec 8, 2025 | 44.10 | 52.29 | 44.10 | 52.29 | 52.29 | 9.88% | 494 |
| Dec 5, 2025 | 52.00 | 55.80 | 47.55 | 47.59 | 47.59 | -8.66% | 3,070 |
| Dec 4, 2025 | 52.50 | 52.50 | 52.10 | 52.10 | 52.10 | - | 100 |
| Dec 3, 2025 | 52.07 | 52.10 | 52.06 | 52.10 | 52.10 | 0.08% | 151 |
| Dec 2, 2025 | 52.07 | 52.07 | 52.06 | 52.06 | 52.06 | - | 306 |
| Nov 28, 2025 | 54.75 | 54.75 | 52.06 | 52.06 | 52.06 | -4.91% | 303 |
| Nov 27, 2025 | 54.00 | 54.75 | 54.00 | 54.75 | 54.75 | -3.01% | 161 |
| Nov 26, 2025 | 56.45 | 56.45 | 54.00 | 56.45 | 56.45 | - | 95 |
| Nov 25, 2025 | 56.40 | 56.45 | 56.40 | 56.45 | 56.45 | 0.09% | 47 |
| Nov 24, 2025 | 57.00 | 57.00 | 54.06 | 56.40 | 56.40 | -0.88% | 244 |
| Nov 21, 2025 | 53.10 | 57.50 | 53.10 | 56.90 | 56.90 | 3.45% | 229 |
| Nov 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 34 |
| Nov 19, 2025 | 55.00 | 57.26 | 55.00 | 55.00 | 55.00 | -3.95% | 2,883 |
| Nov 18, 2025 | 58.73 | 58.73 | 57.26 | 57.26 | 57.26 | -2.50% | 358 |
| Nov 14, 2025 | 58.71 | 58.73 | 58.71 | 58.73 | 58.73 | 0.03% | 407 |
| Nov 13, 2025 | 61.80 | 63.00 | 58.71 | 58.71 | 58.71 | -5.00% | 564 |
| Nov 11, 2025 | 58.69 | 63.00 | 58.69 | 61.80 | 61.80 | 2.66% | 389 |
| Nov 10, 2025 | 61.74 | 61.74 | 58.66 | 60.20 | 60.20 | -2.49% | 40 |
| Nov 7, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -2.00% | 71 |
| Nov 6, 2025 | 64.26 | 64.26 | 63.00 | 63.00 | 63.00 | - | 64 |