SRU Steels Limited (BOM:540914)
India · Delayed Price · Currency is INR 1.480
-0.070 (-4.52%)
At close: Apr 17, 2026
SRU Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 521,956 |
| Apr 17, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -4.52% | 1,020,697 |
| Apr 16, 2026 | 1.70 | 1.71 | 1.55 | 1.55 | 1.55 | -4.91% | 1,317,102 |
| Apr 15, 2026 | 1.56 | 1.63 | 1.49 | 1.63 | 1.63 | 4.49% | 1,052,686 |
| Apr 13, 2026 | 1.62 | 1.62 | 1.52 | 1.56 | 1.56 | -2.50% | 444,144 |
| Apr 10, 2026 | 1.69 | 1.69 | 1.59 | 1.60 | 1.60 | -4.19% | 821,149 |
| Apr 9, 2026 | 1.82 | 1.83 | 1.67 | 1.67 | 1.67 | -4.57% | 795,197 |
| Apr 8, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 4.79% | 327,038 |
| Apr 7, 2026 | 1.69 | 1.69 | 1.61 | 1.67 | 1.67 | 3.73% | 341,088 |
| Apr 6, 2026 | 1.54 | 1.61 | 1.50 | 1.61 | 1.61 | 4.55% | 123,294 |
| Apr 2, 2026 | 1.56 | 1.56 | 1.42 | 1.54 | 1.54 | 3.36% | 126,712 |
| Apr 1, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 4.93% | 89,209 |
| Mar 30, 2026 | 1.46 | 1.51 | 1.39 | 1.42 | 1.42 | -2.74% | 179,824 |
| Mar 27, 2026 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | 1.39% | 307,748 |
| Mar 25, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 76,943 |
| Mar 24, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 4.55% | 196,732 |
| Mar 23, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -3.65% | 664,938 |
| Mar 20, 2026 | 1.44 | 1.46 | 1.37 | 1.37 | 1.37 | -4.86% | 1,079,628 |
| Mar 19, 2026 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -4.64% | 720,135 |
| Mar 18, 2026 | 1.63 | 1.65 | 1.51 | 1.51 | 1.51 | -4.43% | 2,207,079 |
| Mar 17, 2026 | 1.61 | 1.61 | 1.47 | 1.58 | 1.58 | 2.60% | 1,279,982 |
| Mar 16, 2026 | 1.48 | 1.54 | 1.40 | 1.54 | 1.54 | 4.76% | 428,797 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -4.55% | 1,003,604 |
| Mar 12, 2026 | 1.63 | 1.65 | 1.54 | 1.54 | 1.54 | -4.94% | 1,355,098 |
| Mar 11, 2026 | 1.76 | 1.76 | 1.61 | 1.62 | 1.62 | -8.99% | 3,049,643 |
| Mar 10, 2026 | 2.05 | 2.05 | 1.78 | 1.78 | 1.78 | -9.64% | 2,173,896 |
| Mar 9, 2026 | 2.02 | 2.05 | 1.92 | 1.97 | 1.97 | -1.50% | 495,178 |
| Mar 6, 2026 | 2.05 | 2.10 | 1.80 | 2.00 | 2.00 | 0.50% | 245,768 |
| 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 |