Steel Exchange India Limited (BOM:534748)
India · Delayed Price · Currency is INR 10.88
-0.02 (-0.18%)
At close: Aug 14, 2026
Steel Exchange India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |