Steel Exchange India Limited (BOM:534748)
India · Delayed Price · Currency is INR 11.33
+0.72 (6.79%)
At close: Sep 3, 2026
Steel Exchange India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.72 | 11.82 | 11.20 | 11.33 | 11.33 | - | 516,810 |
| Sep 3, 2026 | 10.75 | 11.53 | 10.64 | 11.33 | 11.33 | 6.79% | 504,311 |
| Sep 2, 2026 | 10.61 | 10.75 | 10.53 | 10.61 | 10.61 | 0.28% | 133,011 |
| Sep 1, 2026 | 10.70 | 10.79 | 10.50 | 10.58 | 10.58 | - | 112,078 |
| Aug 31, 2026 | 10.56 | 10.66 | 10.48 | 10.58 | 10.58 | -0.75% | 143,842 |
| Aug 28, 2026 | 10.76 | 10.76 | 10.51 | 10.66 | 10.66 | 0.09% | 128,458 |
| Aug 27, 2026 | 10.81 | 10.88 | 10.52 | 10.65 | 10.65 | -1.66% | 66,893 |
| Aug 26, 2026 | 10.61 | 10.97 | 10.61 | 10.83 | 10.83 | 0.28% | 68,351 |
| Aug 25, 2026 | 11.02 | 11.04 | 10.71 | 10.80 | 10.80 | -0.83% | 109,350 |
| Aug 24, 2026 | 10.58 | 11.19 | 10.58 | 10.89 | 10.89 | 2.45% | 219,002 |
| Aug 21, 2026 | 10.65 | 10.88 | 10.51 | 10.63 | 10.63 | 0.85% | 115,771 |
| Aug 20, 2026 | 10.79 | 10.95 | 10.36 | 10.54 | 10.54 | -0.57% | 167,502 |
| Aug 19, 2026 | 10.64 | 10.74 | 10.55 | 10.60 | 10.60 | -1.03% | 131,551 |
| Aug 18, 2026 | 11.00 | 11.00 | 10.69 | 10.71 | 10.71 | -1.83% | 35,005 |
| Aug 17, 2026 | 10.76 | 11.19 | 10.69 | 10.91 | 10.91 | 0.28% | 133,093 |
| Aug 14, 2026 | 10.74 | 11.20 | 10.74 | 10.88 | 10.88 | -0.18% | 156,929 |
| Aug 13, 2026 | 10.67 | 11.08 | 10.59 | 10.90 | 10.90 | 2.64% | 148,021 |
| Aug 12, 2026 | 10.70 | 10.80 | 10.54 | 10.62 | 10.62 | -0.56% | 57,359 |
| Aug 11, 2026 | 10.66 | 10.90 | 10.15 | 10.68 | 10.68 | -0.19% | 313,000 |
| Aug 10, 2026 | 11.16 | 11.25 | 10.60 | 10.70 | 10.70 | -4.80% | 302,291 |
| Aug 7, 2026 | 11.42 | 11.49 | 11.12 | 11.24 | 11.24 | -1.92% | 128,962 |
| Aug 6, 2026 | 11.69 | 11.69 | 11.31 | 11.46 | 11.46 | -0.43% | 126,454 |
| Aug 5, 2026 | 11.21 | 11.65 | 11.21 | 11.51 | 11.51 | 2.22% | 178,001 |
| Aug 4, 2026 | 11.40 | 11.41 | 11.11 | 11.26 | 11.26 | -1.49% | 114,620 |
| Aug 3, 2026 | 11.43 | 11.47 | 11.23 | 11.43 | 11.43 | 1.96% | 50,111 |
| Jul 31, 2026 | 11.10 | 11.35 | 11.04 | 11.21 | 11.21 | 0.81% | 104,947 |
| Jul 30, 2026 | 11.27 | 11.27 | 11.06 | 11.12 | 11.12 | -0.71% | 49,665 |
| Jul 29, 2026 | 11.42 | 11.42 | 11.12 | 11.20 | 11.20 | 0.09% | 157,446 |
| Jul 28, 2026 | 11.71 | 11.71 | 11.14 | 11.19 | 11.19 | -3.28% | 109,903 |
| Jul 27, 2026 | 11.60 | 11.75 | 11.53 | 11.57 | 11.57 | - | 177,707 |
| Jul 24, 2026 | 11.37 | 11.67 | 11.08 | 11.57 | 11.57 | 1.31% | 172,277 |
| Jul 23, 2026 | 11.77 | 11.77 | 11.40 | 11.42 | 11.42 | -2.39% | 159,463 |
| Jul 22, 2026 | 11.89 | 11.97 | 11.64 | 11.70 | 11.70 | -2.26% | 137,996 |
| Jul 21, 2026 | 11.82 | 12.03 | 11.69 | 11.97 | 11.97 | -0.42% | 312,276 |
| Jul 20, 2026 | 12.05 | 12.40 | 11.70 | 12.02 | 12.02 | -0.25% | 294,704 |
| Jul 17, 2026 | 12.07 | 12.14 | 11.93 | 12.05 | 12.05 | -0.17% | 138,784 |
| Jul 16, 2026 | 12.07 | 12.31 | 12.01 | 12.07 | 12.07 | -0.25% | 147,701 |
| Jul 15, 2026 | 12.40 | 12.40 | 12.04 | 12.10 | 12.10 | -0.74% | 101,324 |
| Jul 14, 2026 | 12.00 | 12.30 | 12.00 | 12.19 | 12.19 | 0.33% | 151,928 |
| Jul 13, 2026 | 12.03 | 12.21 | 11.91 | 12.15 | 12.15 | 1.08% | 268,661 |
| Jul 10, 2026 | 12.30 | 12.40 | 11.97 | 12.02 | 12.02 | -0.99% | 174,314 |
| Jul 9, 2026 | 12.10 | 12.38 | 12.05 | 12.14 | 12.14 | 1.34% | 364,826 |
| Jul 8, 2026 | 12.60 | 12.66 | 11.70 | 11.98 | 11.98 | -5.37% | 215,442 |
| Jul 7, 2026 | 12.77 | 12.79 | 12.39 | 12.66 | 12.66 | -1.09% | 283,257 |
| Jul 6, 2026 | 12.55 | 12.95 | 12.38 | 12.80 | 12.80 | 0.47% | 558,170 |
| Jul 3, 2026 | 12.36 | 12.90 | 12.32 | 12.74 | 12.74 | 2.82% | 207,344 |
| Jul 2, 2026 | 12.30 | 12.54 | 12.30 | 12.39 | 12.39 | -0.88% | 88,411 |
| Jul 1, 2026 | 12.52 | 12.67 | 12.19 | 12.50 | 12.50 | -0.16% | 137,378 |
| Jun 30, 2026 | 12.60 | 12.75 | 12.50 | 12.52 | 12.52 | -0.63% | 250,148 |
| Jun 29, 2026 | 12.43 | 12.82 | 12.05 | 12.60 | 12.60 | 1.61% | 281,491 |