Inducto Steels Limited (BOM:532001)
India · Delayed Price · Currency is INR 48.69
-2.26 (-4.44%)
At close: Apr 22, 2026
Inducto Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 50.80 | 50.80 | 48.00 | 48.69 | 48.69 | -4.44% | 676 |
| Apr 21, 2026 | 49.00 | 52.00 | 47.00 | 50.95 | 50.95 | -2.02% | 1,163 |
| Apr 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1 |
| Apr 17, 2026 | 49.00 | 52.00 | 48.00 | 52.00 | 52.00 | - | 708 |
| Apr 16, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 438 |
| Apr 15, 2026 | 51.88 | 52.00 | 51.88 | 52.00 | 52.00 | -1.78% | 528 |
| Apr 13, 2026 | 53.00 | 53.00 | 49.00 | 52.94 | 52.94 | -0.11% | 226 |
| Apr 10, 2026 | 53.97 | 53.97 | 53.00 | 53.00 | 53.00 | -1.80% | 317 |
| Apr 9, 2026 | 46.51 | 53.98 | 46.51 | 53.97 | 53.97 | 9.87% | 623 |
| Apr 8, 2026 | 50.46 | 54.58 | 47.43 | 49.12 | 49.12 | -2.66% | 789 |
| Apr 7, 2026 | 46.00 | 50.60 | 46.00 | 50.46 | 50.46 | 9.70% | 677 |
| Apr 6, 2026 | 45.99 | 46.91 | 45.99 | 46.00 | 46.00 | 0.02% | 113 |
| Apr 2, 2026 | 44.35 | 46.00 | 43.56 | 45.99 | 45.99 | -4.98% | 1,923 |
| Apr 1, 2026 | 46.15 | 48.40 | 46.15 | 48.40 | 48.40 | 4.88% | 221 |
| Mar 30, 2026 | 49.49 | 49.49 | 46.15 | 46.15 | 46.15 | -5.82% | 1,756 |
| Mar 27, 2026 | 46.00 | 49.30 | 46.00 | 49.00 | 49.00 | -1.01% | 388 |
| Mar 25, 2026 | 49.50 | 49.50 | 49.49 | 49.50 | 49.50 | - | 450 |
| Mar 24, 2026 | 52.20 | 52.20 | 49.49 | 49.50 | 49.50 | -9.97% | 412 |
| Mar 23, 2026 | 57.86 | 57.86 | 47.45 | 54.98 | 54.98 | 4.52% | 214 |
| Mar 20, 2026 | 53.50 | 53.50 | 51.00 | 52.60 | 52.60 | 2.92% | 208 |
| Mar 19, 2026 | 46.00 | 51.13 | 46.00 | 51.11 | 51.11 | 9.94% | 405 |
| Mar 18, 2026 | 49.00 | 49.00 | 44.92 | 46.49 | 46.49 | -6.85% | 979 |
| Mar 16, 2026 | 50.03 | 50.03 | 49.78 | 49.91 | 49.91 | -0.24% | 103 |
| Mar 13, 2026 | 50.00 | 50.05 | 50.00 | 50.03 | 50.03 | - | 543 |
| Mar 12, 2026 | 51.03 | 51.03 | 50.03 | 50.03 | 50.03 | - | 2 |
| Mar 10, 2026 | 48.00 | 50.03 | 48.00 | 50.03 | 50.03 | -0.06% | 842 |
| Mar 9, 2026 | 59.45 | 59.45 | 49.30 | 50.06 | 50.06 | -8.15% | 877 |
| Mar 6, 2026 | 50.03 | 54.50 | 50.03 | 54.50 | 54.50 | 9.48% | 908 |
| Mar 5, 2026 | 50.03 | 50.03 | 49.78 | 49.78 | 49.78 | -0.50% | 544 |
| Mar 4, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - | 800 |
| Mar 2, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - | 174 |
| Feb 27, 2026 | 49.03 | 50.03 | 49.03 | 50.03 | 50.03 | - | 211 |
| Feb 26, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.97% | 701 |
| Feb 25, 2026 | 47.50 | 49.55 | 45.90 | 49.55 | 49.55 | -1.88% | 156 |
| Feb 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 76 |
| Feb 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 628 |
| Feb 20, 2026 | 50.30 | 50.50 | 50.30 | 50.50 | 50.50 | 0.40% | 279 |
| Feb 18, 2026 | 52.06 | 52.06 | 47.00 | 50.30 | 50.30 | -2.42% | 2,797 |
| Feb 17, 2026 | 51.00 | 51.55 | 51.00 | 51.55 | 51.55 | 1.08% | 157 |
| Feb 16, 2026 | 52.10 | 52.10 | 51.00 | 51.00 | 51.00 | -1.24% | 500 |
| Feb 13, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - | 8 |
| Feb 12, 2026 | 51.20 | 52.00 | 51.20 | 51.64 | 51.64 | 0.86% | 575 |
| Feb 11, 2026 | 51.90 | 51.90 | 50.00 | 51.20 | 51.20 | -1.35% | 523 |
| Feb 10, 2026 | 51.00 | 51.90 | 51.00 | 51.90 | 51.90 | 1.37% | 144 |
| Feb 6, 2026 | 48.10 | 51.20 | 47.35 | 51.20 | 51.20 | -1.52% | 119 |
| Feb 5, 2026 | 47.20 | 51.99 | 47.20 | 51.99 | 51.99 | 8.81% | 1,361 |
| Feb 4, 2026 | 51.02 | 51.02 | 46.12 | 47.78 | 47.78 | -6.35% | 165 |
| Feb 3, 2026 | 50.14 | 51.02 | 49.00 | 51.02 | 51.02 | 3.78% | 284 |
| Feb 2, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - | 215 |
| Feb 1, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.99% | 39 |