Inducto Steels Limited (BOM:532001)
India · Delayed Price · Currency is INR 52.95
0.00 (0.00%)
At close: Oct 30, 2026
Inducto Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | 13 |
| Oct 29, 2026 | 51.00 | 52.95 | 50.00 | 52.95 | 52.95 | 5.73% | 861 |
| Oct 28, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.10% | 20 |
| Oct 27, 2026 | 54.00 | 54.00 | 48.40 | 50.03 | 50.03 | -7.35% | 832 |
| Oct 23, 2026 | 48.00 | 54.80 | 48.00 | 54.00 | 54.00 | 5.92% | 18 |
| Oct 22, 2026 | 50.50 | 56.00 | 47.17 | 50.98 | 50.98 | -7.36% | 2,256 |
| Oct 21, 2026 | 59.99 | 59.99 | 54.94 | 55.03 | 55.03 | 3.32% | 292 |
| Oct 19, 2026 | 56.28 | 56.28 | 52.05 | 53.26 | 53.26 | -5.37% | 1,949 |
| Oct 16, 2026 | 60.00 | 60.00 | 52.50 | 56.28 | 56.28 | 0.66% | 1,080 |
| Oct 15, 2026 | 61.20 | 61.20 | 55.00 | 55.91 | 55.91 | -6.80% | 164 |
| Oct 14, 2026 | 56.50 | 64.90 | 56.50 | 59.99 | 59.99 | 6.18% | 919 |
| Oct 13, 2026 | 56.50 | 58.00 | 56.50 | 56.50 | 56.50 | -5.83% | 112 |
| Oct 12, 2026 | 58.80 | 60.00 | 58.80 | 60.00 | 60.00 | - | 8 |
| Oct 9, 2026 | 56.45 | 60.00 | 55.60 | 60.00 | 60.00 | - | 83 |
| Oct 8, 2026 | 60.20 | 63.00 | 59.35 | 60.00 | 60.00 | -6.24% | 353 |
| Oct 7, 2026 | 64.00 | 64.00 | 63.99 | 63.99 | 63.99 | 6.65% | 67 |
| Oct 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.46% | 17 |
| Oct 5, 2026 | 62.50 | 62.50 | 61.90 | 62.15 | 62.15 | -0.56% | 101 |
| Oct 1, 2026 | 56.00 | 63.85 | 55.00 | 62.50 | 62.50 | 3.14% | 268 |
| Sep 30, 2026 | 60.00 | 61.99 | 60.00 | 60.60 | 60.60 | 1.00% | 745 |
| Sep 29, 2026 | 64.99 | 64.99 | 60.00 | 60.00 | 60.00 | 0.17% | 154 |
| Sep 28, 2026 | 60.00 | 60.00 | 58.00 | 59.90 | 59.90 | -0.66% | 1,012 |
| Sep 25, 2026 | 57.63 | 64.99 | 57.63 | 60.30 | 60.30 | 2.53% | 524 |
| Sep 24, 2026 | 56.55 | 60.00 | 56.55 | 58.81 | 58.81 | -1.98% | 30 |
| Sep 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 20 |
| Sep 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 83 |
| Sep 21, 2026 | 57.20 | 60.70 | 57.00 | 60.00 | 60.00 | - | 238 |
| Sep 18, 2026 | 60.00 | 60.00 | 56.35 | 60.00 | 60.00 | - | 25 |
| Sep 17, 2026 | 65.00 | 65.00 | 60.00 | 60.00 | 60.00 | -1.90% | 819 |
| Sep 16, 2026 | 60.60 | 65.00 | 60.10 | 61.16 | 61.16 | -1.05% | 1,467 |
| Sep 15, 2026 | 61.25 | 62.19 | 61.25 | 61.81 | 61.81 | -1.10% | 130 |
| Sep 11, 2026 | 63.90 | 63.90 | 62.49 | 62.50 | 62.50 | 0.79% | 44 |
| Sep 10, 2026 | 66.70 | 66.70 | 58.35 | 62.01 | 62.01 | -2.79% | 197 |
| Sep 9, 2026 | 64.80 | 66.70 | 63.00 | 63.79 | 63.79 | -1.56% | 539 |
| Sep 8, 2026 | 66.00 | 66.00 | 64.80 | 64.80 | 64.80 | 4.52% | 90 |
| Sep 7, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -6.68% | 636 |
| Sep 4, 2026 | 63.00 | 67.49 | 63.00 | 66.44 | 66.44 | 5.61% | 304 |
| Sep 3, 2026 | 64.95 | 74.99 | 62.00 | 62.91 | 62.91 | -3.14% | 162 |
| Sep 2, 2026 | 62.05 | 65.95 | 60.00 | 64.95 | 64.95 | 4.67% | 1,080 |
| Sep 1, 2026 | 63.90 | 68.89 | 62.01 | 62.05 | 62.05 | -8.62% | 1,520 |
| Aug 31, 2026 | 66.70 | 68.98 | 64.00 | 67.90 | 67.90 | 6.08% | 2,091 |
| Aug 28, 2026 | 64.00 | 67.50 | 64.00 | 64.01 | 64.01 | 0.02% | 207 |
| Aug 27, 2026 | 60.20 | 64.00 | 60.00 | 64.00 | 64.00 | - | 121 |
| Aug 26, 2026 | 64.00 | 66.50 | 64.00 | 64.00 | 64.00 | 6.10% | 247 |
| Aug 25, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - | 10 |
| Aug 24, 2026 | 62.00 | 62.00 | 60.05 | 60.32 | 60.32 | -2.71% | 810 |
| Aug 21, 2026 | 61.99 | 65.00 | 61.99 | 62.00 | 62.00 | - | 467 |
| Aug 20, 2026 | 65.00 | 66.00 | 61.10 | 62.00 | 62.00 | -3.88% | 241 |
| Aug 19, 2026 | 65.00 | 65.00 | 61.25 | 64.50 | 64.50 | -0.77% | 216 |
| Aug 18, 2026 | 69.65 | 69.65 | 61.06 | 65.00 | 65.00 | 3.26% | 1,096 |