Inducto Steels Limited (BOM:532001)
India · Delayed Price · Currency is INR 52.00
+1.00 (1.96%)
At close: Aug 4, 2026
Inducto Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 48.20 | 52.00 | 48.20 | 52.00 | 52.00 | 1.96% | 161 |
| Aug 3, 2026 | 48.00 | 51.00 | 48.00 | 51.00 | 51.00 | 0.53% | 604 |
| Jul 31, 2026 | 49.85 | 50.99 | 48.50 | 50.73 | 50.73 | 4.81% | 242 |
| Jul 30, 2026 | 49.90 | 51.85 | 46.36 | 48.40 | 48.40 | -2.83% | 1,071 |
| Jul 29, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - | 1 |
| Jul 27, 2026 | 49.81 | 50.50 | 49.81 | 49.81 | 49.81 | -4.14% | 164 |
| Jul 23, 2026 | 51.00 | 51.98 | 51.00 | 51.96 | 51.96 | 2.14% | 259 |
| Jul 22, 2026 | 48.00 | 51.00 | 48.00 | 50.87 | 50.87 | 5.98% | 133 |
| Jul 21, 2026 | 50.00 | 51.00 | 46.42 | 48.00 | 48.00 | -3.81% | 121 |
| Jul 17, 2026 | 50.50 | 50.50 | 49.90 | 49.90 | 49.90 | -1.19% | 237 |
| Jul 16, 2026 | 49.15 | 51.00 | 48.00 | 50.50 | 50.50 | -0.98% | 1,151 |
| Jul 15, 2026 | 48.00 | 54.00 | 48.00 | 51.00 | 51.00 | -0.31% | 716 |
| Jul 14, 2026 | 49.60 | 53.94 | 49.60 | 51.16 | 51.16 | -5.21% | 816 |
| Jul 13, 2026 | 55.35 | 55.35 | 51.80 | 53.97 | 53.97 | -2.58% | 1,038 |
| Jul 10, 2026 | 56.97 | 56.97 | 54.56 | 55.40 | 55.40 | 5.10% | 883 |
| Jul 9, 2026 | 54.00 | 54.15 | 51.00 | 52.71 | 52.71 | -2.68% | 1,108 |
| Jul 8, 2026 | 54.06 | 59.99 | 54.00 | 54.16 | 54.16 | -9.73% | 10,015 |
| Jul 7, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 883 |
| Jul 6, 2026 | 64.50 | 64.50 | 60.02 | 61.00 | 61.00 | -5.51% | 584 |
| Jul 3, 2026 | 60.00 | 65.45 | 60.00 | 64.56 | 64.56 | 8.50% | 9,030 |
| Jul 2, 2026 | 61.00 | 61.14 | 55.00 | 59.50 | 59.50 | 7.03% | 763 |
| Jul 1, 2026 | 57.00 | 57.00 | 55.59 | 55.59 | 55.59 | 5.89% | 953 |
| Jun 30, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 124 |
| Jun 29, 2026 | 55.00 | 55.00 | 52.50 | 52.50 | 52.50 | -4.55% | 24 |
| Jun 25, 2026 | 57.99 | 57.99 | 50.10 | 55.00 | 55.00 | 3.77% | 404 |
| Jun 24, 2026 | 54.90 | 54.90 | 53.00 | 53.00 | 53.00 | -2.75% | 514 |
| Jun 23, 2026 | 52.40 | 54.50 | 52.40 | 54.50 | 54.50 | 3.99% | 480 |
| Jun 22, 2026 | 53.01 | 53.01 | 51.20 | 52.41 | 52.41 | -6.41% | 166 |
| Jun 19, 2026 | 58.99 | 59.00 | 54.31 | 56.00 | 56.00 | 0.09% | 1,327 |
| Jun 17, 2026 | 52.24 | 56.80 | 52.24 | 55.95 | 55.95 | 7.62% | 572 |
| Jun 16, 2026 | 52.49 | 52.49 | 51.99 | 51.99 | 51.99 | 5.95% | 10 |
| Jun 15, 2026 | 48.00 | 51.00 | 48.00 | 49.07 | 49.07 | -3.44% | 2,542 |
| Jun 12, 2026 | 50.50 | 53.00 | 50.50 | 50.82 | 50.82 | -5.19% | 653 |
| Jun 11, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.20% | 11 |
| Jun 10, 2026 | 53.50 | 53.73 | 52.50 | 53.71 | 53.71 | -0.04% | 247 |
| Jun 9, 2026 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - | 1 |
| Jun 5, 2026 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.50% | 24 |
| Jun 4, 2026 | 52.00 | 54.25 | 52.00 | 54.00 | 54.00 | 5.06% | 789 |
| Jun 3, 2026 | 54.00 | 54.00 | 50.77 | 51.40 | 51.40 | -6.38% | 1,146 |
| Jun 2, 2026 | 55.00 | 55.25 | 54.90 | 54.90 | 54.90 | 5.76% | 200 |
| Jun 1, 2026 | 52.05 | 55.76 | 51.90 | 51.91 | 51.91 | 2.39% | 1,411 |
| May 29, 2026 | 47.50 | 50.90 | 47.50 | 50.70 | 50.70 | 7.05% | 11 |
| May 27, 2026 | 48.00 | 48.05 | 47.00 | 47.36 | 47.36 | -1.44% | 87 |
| May 26, 2026 | 49.00 | 49.00 | 47.00 | 48.05 | 48.05 | -5.60% | 147 |
| May 25, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -3.96% | 202 |
| May 22, 2026 | 48.00 | 54.90 | 48.00 | 53.00 | 53.00 | 6.00% | 206 |
| May 21, 2026 | 49.49 | 55.00 | 48.00 | 50.00 | 50.00 | -0.99% | 319 |
| May 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.90% | 130 |
| May 18, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -2.00% | 15 |
| May 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.19% | 10 |