Steel Exchange India Limited (BOM:534748)
India · Delayed Price · Currency is INR 8.07
-0.07 (-0.86%)
At close: Jan 21, 2026
Steel Exchange India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 7.92 | 7.97 | 7.77 | 7.91 | 7.91 | -0.13% | 104,015 |
| Dec 18, 2025 | 7.91 | 7.99 | 7.75 | 7.92 | 7.92 | -0.25% | 60,966 |
| Dec 17, 2025 | 8.05 | 8.18 | 7.92 | 7.94 | 7.94 | -1.61% | 80,391 |
| Dec 16, 2025 | 7.96 | 8.15 | 7.96 | 8.07 | 8.07 | -1.10% | 17,037 |
| Dec 15, 2025 | 8.08 | 8.21 | 8.08 | 8.16 | 8.16 | - | 36,404 |
| Dec 12, 2025 | 7.98 | 8.22 | 7.98 | 8.16 | 8.16 | 1.37% | 99,687 |
| Dec 11, 2025 | 8.06 | 8.20 | 8.00 | 8.05 | 8.05 | -1.71% | 62,812 |
| Dec 10, 2025 | 8.39 | 8.50 | 8.15 | 8.19 | 8.19 | -2.03% | 54,569 |
| Dec 9, 2025 | 8.35 | 8.50 | 8.11 | 8.36 | 8.36 | -0.12% | 91,450 |
| Dec 8, 2025 | 8.85 | 8.85 | 8.15 | 8.37 | 8.37 | -3.01% | 76,412 |
| Dec 5, 2025 | 8.61 | 8.74 | 8.41 | 8.63 | 8.63 | 0.58% | 66,130 |
| Dec 4, 2025 | 8.86 | 8.86 | 8.53 | 8.58 | 8.58 | -1.27% | 144,257 |
| Dec 3, 2025 | 8.70 | 8.95 | 8.64 | 8.69 | 8.69 | -0.91% | 33,282 |
| Dec 2, 2025 | 8.95 | 8.95 | 8.75 | 8.77 | 8.77 | -2.01% | 47,495 |
| Dec 1, 2025 | 8.71 | 9.00 | 8.71 | 8.95 | 8.95 | 1.59% | 92,463 |
| Nov 28, 2025 | 8.80 | 8.83 | 8.74 | 8.81 | 8.81 | 0.23% | 56,049 |
| Nov 27, 2025 | 8.72 | 8.88 | 8.72 | 8.79 | 8.79 | 0.80% | 56,499 |
| Nov 26, 2025 | 8.75 | 8.83 | 8.70 | 8.72 | 8.72 | - | 60,779 |
| Nov 25, 2025 | 8.79 | 8.95 | 8.69 | 8.72 | 8.72 | -1.25% | 69,042 |
| Nov 24, 2025 | 8.75 | 9.20 | 8.68 | 8.83 | 8.83 | 0.57% | 235,986 |
| Nov 21, 2025 | 8.95 | 8.95 | 8.71 | 8.78 | 8.78 | -1.79% | 60,637 |
| Nov 20, 2025 | 8.99 | 9.11 | 8.90 | 8.94 | 8.94 | -0.45% | 82,536 |
| Nov 19, 2025 | 8.94 | 9.09 | 8.61 | 8.98 | 8.98 | 2.75% | 108,705 |
| Nov 18, 2025 | 8.88 | 8.88 | 8.69 | 8.74 | 8.74 | -1.35% | 120,379 |
| Nov 17, 2025 | 9.02 | 9.04 | 8.85 | 8.86 | 8.86 | -1.99% | 133,759 |
| Nov 14, 2025 | 9.09 | 9.09 | 8.98 | 9.04 | 9.04 | - | 109,117 |
| Nov 13, 2025 | 8.99 | 9.22 | 8.99 | 9.04 | 9.04 | 0.78% | 91,875 |
| Nov 12, 2025 | 8.86 | 9.13 | 8.86 | 8.97 | 8.97 | 0.67% | 100,010 |