Steel Exchange India Limited (BOM:534748)
India · Delayed Price · Currency is INR 10.83
+0.41 (3.93%)
At close: May 26, 2026
Steel Exchange India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.04 | 10.50 | 10.04 | 10.42 | 10.42 | 3.78% | 162,234 |
| May 21, 2026 | 10.29 | 10.31 | 10.02 | 10.04 | 10.04 | -0.59% | 72,058 |
| May 20, 2026 | 10.09 | 10.24 | 10.00 | 10.10 | 10.10 | -1.27% | 74,469 |
| May 19, 2026 | 9.82 | 10.36 | 9.82 | 10.23 | 10.23 | 2.30% | 223,943 |
| May 18, 2026 | 10.27 | 10.28 | 9.95 | 10.00 | 10.00 | -3.38% | 163,139 |
| May 15, 2026 | 10.46 | 10.64 | 10.32 | 10.35 | 10.35 | -3.27% | 230,993 |
| May 14, 2026 | 10.50 | 10.78 | 10.39 | 10.70 | 10.70 | 2.49% | 433,016 |
| May 13, 2026 | 9.91 | 10.73 | 9.70 | 10.44 | 10.44 | 4.40% | 462,988 |
| May 12, 2026 | 10.35 | 10.45 | 9.98 | 10.00 | 10.00 | -3.47% | 207,447 |
| May 11, 2026 | 10.66 | 10.66 | 10.20 | 10.36 | 10.36 | -2.81% | 184,405 |
| May 8, 2026 | 11.01 | 11.01 | 10.58 | 10.66 | 10.66 | -1.39% | 221,962 |
| May 7, 2026 | 10.74 | 11.00 | 10.55 | 10.81 | 10.81 | 0.65% | 389,216 |
| May 6, 2026 | 10.01 | 10.87 | 10.00 | 10.74 | 10.74 | 7.29% | 734,305 |
| May 5, 2026 | 10.06 | 10.09 | 9.93 | 10.01 | 10.01 | 0.20% | 1,112,716 |
| May 4, 2026 | 10.02 | 10.15 | 9.80 | 9.99 | 9.99 | -0.20% | 425,642 |
| Apr 30, 2026 | 9.98 | 10.08 | 9.87 | 10.01 | 10.01 | -0.60% | 195,881 |
| Apr 29, 2026 | 9.98 | 10.26 | 9.98 | 10.07 | 10.07 | 0.50% | 343,660 |
| Apr 28, 2026 | 10.06 | 10.47 | 9.93 | 10.02 | 10.02 | 0.30% | 665,408 |
| Apr 27, 2026 | 9.97 | 10.20 | 9.89 | 9.99 | 9.99 | -0.10% | 420,979 |
| Apr 24, 2026 | 10.53 | 10.60 | 9.91 | 10.00 | 10.00 | -5.21% | 514,922 |
| Apr 23, 2026 | 10.26 | 10.85 | 10.16 | 10.55 | 10.55 | 1.15% | 888,076 |
| Apr 22, 2026 | 9.80 | 10.50 | 9.80 | 10.43 | 10.43 | 5.57% | 985,288 |
| Apr 21, 2026 | 9.89 | 10.06 | 9.57 | 9.88 | 9.88 | 1.33% | 675,867 |
| Apr 20, 2026 | 9.07 | 9.89 | 9.00 | 9.75 | 9.75 | 8.82% | 555,387 |
| Apr 17, 2026 | 8.98 | 9.01 | 8.82 | 8.96 | 8.96 | 1.24% | 141,864 |
| Apr 16, 2026 | 8.91 | 9.08 | 8.79 | 8.85 | 8.85 | -0.67% | 209,558 |
| Apr 15, 2026 | 8.68 | 9.02 | 8.68 | 8.91 | 8.91 | 2.65% | 186,836 |
| Apr 13, 2026 | 8.71 | 8.78 | 8.47 | 8.68 | 8.68 | -2.03% | 108,550 |
| Apr 10, 2026 | 8.76 | 8.99 | 8.76 | 8.86 | 8.86 | 1.03% | 58,876 |
| Apr 9, 2026 | 8.82 | 9.01 | 8.73 | 8.77 | 8.77 | -1.90% | 189,931 |
| Apr 8, 2026 | 8.61 | 9.26 | 8.61 | 8.94 | 8.94 | 9.42% | 649,050 |
| Apr 7, 2026 | 7.95 | 8.25 | 7.80 | 8.17 | 8.17 | 2.90% | 437,610 |
| Apr 6, 2026 | 7.51 | 8.00 | 7.46 | 7.94 | 7.94 | 4.89% | 160,814 |
| Apr 2, 2026 | 8.00 | 8.00 | 7.26 | 7.57 | 7.57 | -0.39% | 48,929 |
| Apr 1, 2026 | 7.27 | 7.83 | 7.27 | 7.60 | 7.60 | 7.34% | 96,181 |
| Mar 30, 2026 | 7.57 | 7.57 | 6.99 | 7.08 | 7.08 | -6.35% | 245,180 |
| Mar 27, 2026 | 7.23 | 7.80 | 7.13 | 7.56 | 7.56 | 4.56% | 299,849 |
| Mar 25, 2026 | 7.26 | 7.50 | 7.20 | 7.23 | 7.23 | 0.98% | 201,359 |
| Mar 24, 2026 | 7.11 | 7.37 | 7.11 | 7.16 | 7.16 | 1.70% | 63,523 |
| Mar 23, 2026 | 7.40 | 7.40 | 6.97 | 7.04 | 7.04 | -4.86% | 232,649 |
| Mar 20, 2026 | 7.44 | 7.60 | 7.35 | 7.40 | 7.40 | -0.54% | 239,652 |
| Mar 19, 2026 | 7.50 | 7.62 | 7.41 | 7.44 | 7.44 | -3.12% | 93,617 |
| Mar 18, 2026 | 7.65 | 7.76 | 7.33 | 7.68 | 7.68 | 0.39% | 289,470 |
| Mar 17, 2026 | 7.57 | 7.82 | 7.51 | 7.65 | 7.65 | 0.79% | 347,277 |
| Mar 16, 2026 | 7.71 | 7.71 | 7.44 | 7.59 | 7.59 | -2.06% | 318,361 |
| Mar 13, 2026 | 8.10 | 8.10 | 7.66 | 7.75 | 7.75 | -2.88% | 378,713 |
| Mar 12, 2026 | 7.86 | 8.04 | 7.85 | 7.98 | 7.98 | -0.50% | 84,359 |
| Mar 11, 2026 | 8.07 | 8.10 | 7.98 | 8.02 | 8.02 | -0.37% | 80,014 |
| Mar 10, 2026 | 8.20 | 8.20 | 8.00 | 8.05 | 8.05 | -0.25% | 100,635 |
| Mar 9, 2026 | 8.61 | 8.61 | 8.01 | 8.07 | 8.07 | -5.17% | 64,512 |