Steel Exchange India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	12.62	12.92	12.32	12.40	12.40	-1.74%	423,459
Jun 24, 2026	12.88	12.99	12.48	12.62	12.62	-2.17%	465,182
Jun 23, 2026	13.22	13.51	12.78	12.90	12.90	-2.86%	816,667
Jun 22, 2026	13.63	13.84	13.10	13.28	13.28	-0.60%	869,660
Jun 19, 2026	13.01	13.49	12.86	13.36	13.36	2.93%	1,040,208
Jun 18, 2026	12.82	13.49	12.42	12.98	12.98	3.43%	1,791,577
Jun 17, 2026	12.45	12.65	12.27	12.55	12.55	1.13%	797,266
Jun 16, 2026	12.52	12.52	12.10	12.41	12.41	0.49%	314,538
Jun 15, 2026	12.31	12.53	12.00	12.35	12.35	7.20%	824,764
Jun 12, 2026	10.96	11.87	10.96	11.52	11.52	3.32%	965,632
Jun 11, 2026	11.65	11.68	10.50	11.15	11.15	-4.78%	348,048
Jun 10, 2026	12.00	12.40	11.61	11.71	11.71	-1.84%	269,261
Jun 9, 2026	12.00	12.23	11.90	11.93	11.93	-1.16%	205,165
Jun 8, 2026	12.30	12.60	11.88	12.07	12.07	-2.43%	490,044
Jun 5, 2026	12.15	12.50	12.07	12.37	12.37	1.81%	598,494
Jun 4, 2026	12.24	12.50	12.10	12.15	12.15	-1.30%	489,504
Jun 3, 2026	12.26	12.63	11.75	12.31	12.31	1.65%	496,463
Jun 2, 2026	12.54	12.56	12.05	12.11	12.11	-5.24%	501,655
Jun 1, 2026	13.02	13.29	12.71	12.78	12.78	-	1,308,507
May 29, 2026	12.54	13.20	12.34	12.78	12.78	6.95%	2,112,554
May 27, 2026	11.00	12.20	10.80	11.95	11.95	10.34%	1,271,606
May 26, 2026	10.48	11.00	10.38	10.83	10.83	3.93%	688,815
May 25, 2026	10.38	10.76	9.97	10.42	10.42	-	674,010
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