SRU Steels Limited (BOM:540914)
India · Delayed Price · Currency is INR 2.000
+0.010 (0.50%)
At close: Mar 6, 2026
SRU Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.22 | 2.34 | 1.98 | 1.99 | 1.99 | -9.55% | 4,583,300 |
| Mar 4, 2026 | 2.69 | 2.75 | 2.18 | 2.20 | 2.20 | -19.12% | 5,473,479 |
| Mar 2, 2026 | 3.25 | 3.25 | 2.65 | 2.72 | 2.72 | -17.82% | 1,028,047 |
| Feb 27, 2026 | 3.27 | 3.39 | 3.27 | 3.31 | 3.31 | 1.22% | 11,515 |
| Feb 26, 2026 | 3.27 | 3.40 | 3.25 | 3.27 | 3.27 | 0.31% | 37,278 |
| Feb 25, 2026 | 3.32 | 3.48 | 3.15 | 3.26 | 3.26 | -2.40% | 36,960 |
| Feb 24, 2026 | 3.49 | 3.49 | 3.02 | 3.34 | 3.34 | -1.18% | 72,024 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.35 | 3.38 | 3.38 | -0.59% | 44,947 |
| Feb 20, 2026 | 3.46 | 3.46 | 3.35 | 3.40 | 3.40 | -0.29% | 32,266 |
| Feb 19, 2026 | 3.40 | 3.49 | 3.39 | 3.41 | 3.41 | - | 17,922 |
| Feb 18, 2026 | 3.53 | 3.53 | 3.39 | 3.41 | 3.41 | -2.57% | 36,535 |
| Feb 17, 2026 | 3.50 | 3.52 | 3.47 | 3.50 | 3.50 | 1.16% | 16,184 |
| Feb 16, 2026 | 3.40 | 3.50 | 3.40 | 3.46 | 3.46 | 2.37% | 18,987 |
| Feb 13, 2026 | 3.54 | 3.55 | 3.35 | 3.38 | 3.38 | -3.70% | 38,104 |
| Feb 12, 2026 | 3.54 | 3.54 | 3.45 | 3.51 | 3.51 | 0.86% | 38,619 |
| Feb 11, 2026 | 3.53 | 3.56 | 3.46 | 3.48 | 3.48 | 0.58% | 26,182 |
| Feb 10, 2026 | 3.52 | 3.58 | 3.40 | 3.46 | 3.46 | -1.70% | 45,521 |
| Feb 9, 2026 | 3.51 | 3.60 | 3.45 | 3.52 | 3.52 | 1.15% | 75,567 |
| Feb 6, 2026 | 3.44 | 3.50 | 3.40 | 3.48 | 3.48 | - | 46,299 |
| Feb 5, 2026 | 3.46 | 3.55 | 3.46 | 3.48 | 3.48 | -2.52% | 23,487 |
| Feb 4, 2026 | 3.50 | 3.65 | 3.43 | 3.57 | 3.57 | 2.00% | 35,649 |
| Feb 3, 2026 | 3.45 | 3.65 | 3.42 | 3.50 | 3.50 | 3.24% | 101,267 |
| Feb 2, 2026 | 3.49 | 3.69 | 3.10 | 3.39 | 3.39 | -2.59% | 115,837 |
| Feb 1, 2026 | 3.47 | 3.57 | 3.43 | 3.48 | 3.48 | -2.52% | 57,626 |
| Jan 30, 2026 | 3.40 | 3.64 | 3.40 | 3.57 | 3.57 | 3.18% | 30,655 |
| Jan 29, 2026 | 3.47 | 3.52 | 3.45 | 3.46 | 3.46 | -2.54% | 40,414 |
| Jan 28, 2026 | 3.67 | 3.67 | 3.43 | 3.55 | 3.55 | -2.47% | 33,165 |
| Jan 27, 2026 | 3.84 | 3.84 | 3.40 | 3.64 | 3.64 | 2.54% | 67,069 |
| Jan 23, 2026 | 3.60 | 3.60 | 3.51 | 3.55 | 3.55 | 0.57% | 28,875 |
| Jan 22, 2026 | 3.53 | 3.62 | 3.51 | 3.53 | 3.53 | -1.12% | 168,797 |
| Jan 21, 2026 | 3.67 | 3.67 | 3.55 | 3.57 | 3.57 | -2.99% | 114,758 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.43 | 3.68 | 3.68 | -1.60% | 162,018 |
| Jan 19, 2026 | 3.54 | 3.77 | 3.54 | 3.74 | 3.74 | 1.91% | 106,758 |
| Jan 16, 2026 | 3.62 | 3.84 | 3.62 | 3.67 | 3.67 | -1.87% | 58,215 |
| Jan 14, 2026 | 3.83 | 3.84 | 3.62 | 3.74 | 3.74 | - | 75,580 |
| Jan 13, 2026 | 3.78 | 3.79 | 3.67 | 3.74 | 3.74 | 0.81% | 50,554 |
| Jan 12, 2026 | 3.65 | 3.76 | 3.55 | 3.71 | 3.71 | 1.64% | 121,035 |
| Jan 9, 2026 | 3.87 | 3.87 | 3.31 | 3.65 | 3.65 | -3.95% | 145,680 |
| Jan 8, 2026 | 3.95 | 3.95 | 3.77 | 3.80 | 3.80 | -2.06% | 61,128 |
| Jan 7, 2026 | 3.97 | 3.97 | 3.75 | 3.88 | 3.88 | - | 100,745 |
| Jan 6, 2026 | 4.00 | 4.00 | 3.85 | 3.88 | 3.88 | -1.27% | 128,872 |
| Jan 5, 2026 | 3.99 | 4.00 | 3.85 | 3.93 | 3.93 | -1.50% | 115,001 |
| Jan 2, 2026 | 4.00 | 4.07 | 3.81 | 3.99 | 3.99 | -1.24% | 257,095 |
| Jan 1, 2026 | 3.99 | 4.07 | 3.88 | 4.04 | 4.04 | 2.28% | 268,590 |
| Dec 31, 2025 | 3.96 | 4.07 | 3.80 | 3.95 | 3.95 | - | 285,997 |
| Dec 30, 2025 | 3.99 | 4.08 | 3.70 | 3.95 | 3.95 | 0.77% | 969,845 |
| Dec 29, 2025 | 3.80 | 3.99 | 3.62 | 3.92 | 3.92 | 5.09% | 1,117,000 |
| Dec 26, 2025 | 3.68 | 3.81 | 3.68 | 3.73 | 3.73 | 0.27% | 120,417 |
| Dec 24, 2025 | 3.83 | 3.83 | 3.39 | 3.72 | 3.72 | -1.59% | 74,974 |
| Dec 23, 2025 | 3.63 | 3.87 | 3.53 | 3.78 | 3.78 | 3.85% | 54,538 |