Steel Exchange India Limited (BOM:534748)
India · Delayed Price · Currency is INR 8.53
+0.50 (6.23%)
At close: Mar 5, 2026
Steel Exchange India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.80 | 8.14 | 7.80 | 8.03 | 8.03 | 1.13% | 122,195 |
| Mar 2, 2026 | 8.19 | 8.19 | 7.60 | 7.94 | 7.94 | -3.64% | 177,503 |
| Feb 27, 2026 | 8.45 | 8.85 | 8.10 | 8.24 | 8.24 | -1.08% | 285,163 |
| Feb 26, 2026 | 7.79 | 8.39 | 7.76 | 8.33 | 8.33 | 5.18% | 140,301 |
| Feb 25, 2026 | 7.47 | 8.07 | 7.47 | 7.92 | 7.92 | 2.86% | 216,967 |
| Feb 24, 2026 | 7.78 | 7.86 | 7.65 | 7.70 | 7.70 | -0.52% | 51,886 |
| Feb 23, 2026 | 7.71 | 7.83 | 7.71 | 7.74 | 7.74 | 0.39% | 86,416 |
| Feb 20, 2026 | 7.76 | 7.82 | 7.60 | 7.71 | 7.71 | -0.64% | 82,400 |
| Feb 19, 2026 | 7.85 | 7.90 | 7.68 | 7.76 | 7.76 | -1.52% | 91,478 |
| Feb 18, 2026 | 7.88 | 7.95 | 7.76 | 7.88 | 7.88 | -0.25% | 123,827 |
| Feb 17, 2026 | 7.92 | 7.99 | 7.83 | 7.90 | 7.90 | - | 112,035 |
| Feb 16, 2026 | 7.85 | 8.00 | 7.85 | 7.90 | 7.90 | -1.00% | 24,619 |
| Feb 13, 2026 | 8.08 | 8.08 | 7.74 | 7.98 | 7.98 | -0.37% | 54,439 |
| Feb 12, 2026 | 8.24 | 8.24 | 8.00 | 8.01 | 8.01 | -0.99% | 38,034 |
| Feb 11, 2026 | 8.03 | 8.21 | 8.02 | 8.09 | 8.09 | -0.37% | 93,336 |
| Feb 10, 2026 | 8.05 | 8.18 | 8.05 | 8.12 | 8.12 | 1.12% | 73,504 |
| Feb 9, 2026 | 7.97 | 8.19 | 7.97 | 8.03 | 8.03 | 1.52% | 94,823 |
| Feb 6, 2026 | 8.03 | 8.03 | 7.86 | 7.91 | 7.91 | -0.75% | 57,165 |
| Feb 5, 2026 | 8.10 | 8.20 | 7.95 | 7.97 | 7.97 | -1.60% | 72,972 |
| Feb 4, 2026 | 8.29 | 8.29 | 8.00 | 8.10 | 8.10 | 0.87% | 70,973 |
| Feb 3, 2026 | 8.03 | 8.20 | 7.95 | 8.03 | 8.03 | 0.88% | 106,273 |
| Feb 2, 2026 | 8.24 | 8.24 | 7.89 | 7.96 | 7.96 | -1.97% | 52,678 |
| Feb 1, 2026 | 8.44 | 8.44 | 7.67 | 8.12 | 8.12 | 0.50% | 67,408 |
| Jan 30, 2026 | 7.90 | 8.10 | 7.90 | 8.08 | 8.08 | 0.37% | 41,601 |
| Jan 29, 2026 | 7.89 | 8.16 | 7.81 | 8.05 | 8.05 | 2.81% | 51,659 |
| Jan 28, 2026 | 7.91 | 7.95 | 7.70 | 7.83 | 7.83 | 0.26% | 170,615 |
| Jan 27, 2026 | 7.94 | 8.19 | 7.71 | 7.81 | 7.81 | -1.39% | 77,593 |
| Jan 23, 2026 | 8.21 | 8.25 | 7.90 | 7.92 | 7.92 | -2.46% | 89,810 |
| Jan 22, 2026 | 7.86 | 8.29 | 7.86 | 8.12 | 8.12 | 0.62% | 75,755 |
| Jan 21, 2026 | 8.12 | 8.29 | 7.95 | 8.07 | 8.07 | -0.86% | 183,881 |
| Jan 20, 2026 | 8.31 | 8.45 | 8.10 | 8.14 | 8.14 | -3.33% | 106,018 |
| Jan 19, 2026 | 8.57 | 8.57 | 8.41 | 8.42 | 8.42 | -1.64% | 70,840 |
| Jan 16, 2026 | 8.62 | 8.76 | 8.50 | 8.56 | 8.56 | -1.38% | 136,797 |
| Jan 14, 2026 | 8.87 | 8.87 | 8.59 | 8.68 | 8.68 | -0.46% | 141,941 |
| Jan 13, 2026 | 8.52 | 8.91 | 8.52 | 8.72 | 8.72 | 1.40% | 158,697 |
| Jan 12, 2026 | 8.75 | 8.80 | 8.46 | 8.60 | 8.60 | -1.83% | 163,125 |
| Jan 9, 2026 | 8.94 | 8.95 | 8.69 | 8.76 | 8.76 | -2.01% | 71,208 |
| Jan 8, 2026 | 9.00 | 9.12 | 8.86 | 8.94 | 8.94 | -0.89% | 79,693 |
| Jan 7, 2026 | 9.34 | 9.34 | 9.00 | 9.02 | 9.02 | -0.11% | 37,984 |
| Jan 6, 2026 | 9.15 | 9.18 | 8.93 | 9.03 | 9.03 | -0.99% | 109,088 |
| Jan 5, 2026 | 9.44 | 9.47 | 9.07 | 9.12 | 9.12 | -2.67% | 189,053 |
| Jan 2, 2026 | 9.60 | 9.61 | 9.30 | 9.37 | 9.37 | -1.68% | 159,060 |
| Jan 1, 2026 | 9.74 | 9.74 | 9.50 | 9.53 | 9.53 | -0.63% | 48,699 |
| Dec 31, 2025 | 9.35 | 9.73 | 9.26 | 9.59 | 9.59 | 3.45% | 199,565 |
| Dec 30, 2025 | 9.06 | 9.39 | 9.05 | 9.27 | 9.27 | -1.70% | 168,671 |
| Dec 29, 2025 | 9.60 | 9.77 | 9.40 | 9.43 | 9.43 | -1.98% | 213,912 |
| Dec 26, 2025 | 9.48 | 9.76 | 9.35 | 9.62 | 9.62 | 0.63% | 426,337 |
| Dec 24, 2025 | 9.71 | 9.80 | 9.31 | 9.56 | 9.56 | 1.49% | 358,315 |
| Dec 23, 2025 | 8.64 | 9.65 | 8.45 | 9.42 | 9.42 | 12.14% | 559,335 |
| Dec 22, 2025 | 7.93 | 8.54 | 7.93 | 8.40 | 8.40 | 6.19% | 213,500 |