SRU Steels Limited (BOM:540914)
India · Delayed Price · Currency is INR 3.530
-0.040 (-1.12%)
At close: Jan 22, 2026
SRU Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 3.88 | 3.90 | 3.21 | 3.64 | 3.64 | -2.67% | 401,457 |
| Dec 19, 2025 | 3.78 | 3.90 | 3.66 | 3.74 | 3.74 | -1.06% | 138,692 |
| Dec 18, 2025 | 4.14 | 4.14 | 3.50 | 3.78 | 3.78 | -4.30% | 173,201 |
| Dec 17, 2025 | 4.18 | 4.18 | 3.90 | 3.95 | 3.95 | -2.23% | 204,837 |
| Dec 16, 2025 | 3.94 | 4.10 | 3.61 | 4.04 | 4.04 | 3.06% | 797,296 |
| Dec 15, 2025 | 3.70 | 3.96 | 3.55 | 3.92 | 3.92 | 7.10% | 432,009 |
| Dec 12, 2025 | 3.54 | 3.70 | 3.48 | 3.66 | 3.66 | 5.78% | 193,020 |
| Dec 11, 2025 | 3.40 | 3.50 | 3.01 | 3.46 | 3.46 | 6.46% | 359,651 |
| Dec 10, 2025 | 3.44 | 3.61 | 2.95 | 3.25 | 3.25 | -4.41% | 3,107,058 |
| Dec 9, 2025 | 4.07 | 4.07 | 3.26 | 3.40 | 3.40 | -16.46% | 2,765,184 |
| Dec 8, 2025 | 4.29 | 4.29 | 4.00 | 4.07 | 4.07 | -5.57% | 237,492 |
| Dec 5, 2025 | 4.40 | 4.46 | 3.94 | 4.31 | 4.31 | -1.60% | 576,477 |
| Dec 4, 2025 | 5.00 | 5.00 | 4.38 | 4.38 | 4.38 | -9.88% | 1,143,861 |
| Dec 3, 2025 | 4.70 | 5.11 | 4.25 | 4.86 | 4.86 | 4.52% | 369,581 |
| Dec 2, 2025 | 5.03 | 5.05 | 4.55 | 4.65 | 4.65 | -7.92% | 419,379 |
| Dec 1, 2025 | 5.10 | 5.33 | 5.05 | 5.05 | 5.05 | -1.37% | 114,140 |
| Nov 28, 2025 | 5.11 | 5.18 | 5.03 | 5.12 | 5.12 | 0.20% | 42,076 |
| Nov 27, 2025 | 5.25 | 5.33 | 5.00 | 5.11 | 5.11 | -2.67% | 23,649 |
| Nov 26, 2025 | 5.18 | 5.45 | 4.92 | 5.25 | 5.25 | 1.35% | 63,848 |
| Nov 25, 2025 | 5.20 | 5.48 | 5.05 | 5.18 | 5.18 | -1.33% | 35,309 |
| Nov 24, 2025 | 5.56 | 5.56 | 5.05 | 5.25 | 5.25 | -1.87% | 25,324 |
| Nov 21, 2025 | 5.40 | 5.54 | 5.30 | 5.35 | 5.35 | -0.93% | 20,161 |
| Nov 20, 2025 | 5.35 | 5.50 | 5.30 | 5.40 | 5.40 | 1.12% | 38,709 |
| Nov 19, 2025 | 5.45 | 5.69 | 5.32 | 5.34 | 5.34 | -2.02% | 14,602 |
| Nov 18, 2025 | 5.41 | 5.80 | 5.26 | 5.45 | 5.45 | 0.74% | 30,895 |
| Nov 17, 2025 | 5.19 | 5.61 | 5.19 | 5.41 | 5.41 | -0.73% | 12,987 |
| Nov 14, 2025 | 5.52 | 5.68 | 5.35 | 5.45 | 5.45 | -1.27% | 12,682 |
| Nov 13, 2025 | 5.75 | 5.75 | 5.30 | 5.52 | 5.52 | 0.91% | 22,612 |