Steel Exchange India Limited (BOM:534748)
India · Delayed Price · Currency is INR 10.01
+0.02 (0.20%)
At close: May 5, 2026
Steel Exchange India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 8.53 | 8.65 | 8.31 | 8.51 | 8.51 | -0.23% | 176,939 |
| Mar 5, 2026 | 8.05 | 8.65 | 8.01 | 8.53 | 8.53 | 6.23% | 349,257 |
| 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 |