Inducto Steels Limited (BOM:532001)
India · Delayed Price · Currency is INR 54.50
+2.09 (3.99%)
At close: Jun 23, 2026
Inducto Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 44.50 | 52.00 | 44.50 | 51.39 | 51.39 | 7.29% | 1,119 |
| May 13, 2026 | 51.63 | 51.76 | 47.90 | 47.90 | 47.90 | -5.37% | 226 |
| May 12, 2026 | 46.15 | 50.64 | 46.15 | 50.62 | 50.62 | 9.78% | 1,055 |
| May 11, 2026 | 52.99 | 52.99 | 46.11 | 46.11 | 46.11 | -5.90% | 38 |
| May 8, 2026 | 48.52 | 49.01 | 48.52 | 49.00 | 49.00 | 1.01% | 10 |
| May 7, 2026 | 53.40 | 53.66 | 48.51 | 48.51 | 48.51 | -2.96% | 83 |
| May 6, 2026 | 47.44 | 49.99 | 47.42 | 49.99 | 49.99 | 5.58% | 228 |
| May 5, 2026 | 49.08 | 49.08 | 47.35 | 47.35 | 47.35 | -3.54% | 45 |
| May 4, 2026 | 49.05 | 50.00 | 49.05 | 49.09 | 49.09 | -1.82% | 204 |
| Apr 30, 2026 | 48.06 | 50.60 | 48.06 | 50.00 | 50.00 | -1.19% | 3,641 |
| Apr 29, 2026 | 49.10 | 58.10 | 49.10 | 50.60 | 50.60 | -7.16% | 1,309 |
| Apr 28, 2026 | 54.80 | 54.80 | 54.50 | 54.50 | 54.50 | -0.55% | 152 |
| Apr 27, 2026 | 58.00 | 58.00 | 54.80 | 54.80 | 54.80 | 3.42% | 481 |
| Apr 24, 2026 | 48.70 | 53.50 | 48.70 | 52.99 | 52.99 | 8.81% | 751 |
| Apr 23, 2026 | 53.00 | 53.55 | 48.70 | 48.70 | 48.70 | 0.02% | 489 |
| 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 |