SRU Steels Limited (BOM:540914)
India · Delayed Price · Currency is INR 1.460
-0.040 (-2.67%)
At close: Aug 25, 2026
SRU Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 25,681 |
| Aug 24, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 42,691 |
| Aug 21, 2026 | 1.43 | 1.49 | 1.43 | 1.48 | 1.48 | 3.50% | 47,343 |
| Aug 20, 2026 | 1.43 | 1.47 | 1.40 | 1.43 | 1.43 | - | 58,890 |
| Aug 19, 2026 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -2.72% | 23,508 |
| Aug 18, 2026 | 1.48 | 1.48 | 1.38 | 1.47 | 1.47 | 1.38% | 82,168 |
| Aug 17, 2026 | 1.49 | 1.55 | 1.42 | 1.45 | 1.45 | -2.68% | 93,585 |
| Aug 14, 2026 | 1.46 | 1.50 | 1.40 | 1.49 | 1.49 | 2.76% | 160,631 |
| Aug 13, 2026 | 1.52 | 1.52 | 1.43 | 1.45 | 1.45 | -3.33% | 139,894 |
| Aug 12, 2026 | 1.55 | 1.55 | 1.43 | 1.50 | 1.50 | - | 89,876 |
| Aug 11, 2026 | 1.55 | 1.55 | 1.46 | 1.50 | 1.50 | -1.32% | 17,945 |
| Aug 10, 2026 | 1.45 | 1.55 | 1.45 | 1.52 | 1.52 | - | 98,530 |
| Aug 7, 2026 | 1.57 | 1.57 | 1.49 | 1.52 | 1.52 | -1.94% | 54,555 |
| Aug 6, 2026 | 1.55 | 1.55 | 1.48 | 1.55 | 1.55 | 1.31% | 31,480 |
| Aug 5, 2026 | 1.61 | 1.61 | 1.50 | 1.53 | 1.53 | -1.29% | 38,130 |
| Aug 4, 2026 | 1.58 | 1.58 | 1.49 | 1.55 | 1.55 | - | 130,889 |
| Aug 3, 2026 | 1.51 | 1.55 | 1.47 | 1.55 | 1.55 | 2.65% | 84,422 |
| Jul 31, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 42,743 |
| Jul 30, 2026 | 1.48 | 1.50 | 1.41 | 1.49 | 1.49 | 0.68% | 122,184 |
| Jul 29, 2026 | 1.54 | 1.54 | 1.44 | 1.48 | 1.48 | -1.99% | 96,050 |
| Jul 28, 2026 | 1.46 | 1.53 | 1.45 | 1.51 | 1.51 | 1.34% | 42,630 |
| Jul 27, 2026 | 1.53 | 1.53 | 1.42 | 1.49 | 1.49 | - | 87,895 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.43 | 1.49 | 1.49 | - | 227,397 |
| Jul 23, 2026 | 1.46 | 1.58 | 1.46 | 1.49 | 1.49 | -2.61% | 338,916 |
| Jul 22, 2026 | 1.59 | 1.59 | 1.49 | 1.53 | 1.53 | -0.65% | 52,934 |
| Jul 21, 2026 | 1.56 | 1.63 | 1.53 | 1.54 | 1.54 | -3.14% | 122,810 |
| Jul 20, 2026 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | 1.27% | 52,810 |
| Jul 17, 2026 | 1.63 | 1.63 | 1.54 | 1.57 | 1.57 | -0.63% | 28,031 |
| Jul 16, 2026 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -0.63% | 105,508 |
| Jul 15, 2026 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -0.63% | 87,029 |
| Jul 14, 2026 | 1.63 | 1.63 | 1.53 | 1.60 | 1.60 | 0.63% | 172,474 |
| Jul 13, 2026 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -3.05% | 109,795 |
| Jul 10, 2026 | 1.67 | 1.67 | 1.54 | 1.64 | 1.64 | 2.50% | 104,038 |
| Jul 9, 2026 | 1.68 | 1.68 | 1.54 | 1.60 | 1.60 | - | 66,816 |
| Jul 8, 2026 | 1.59 | 1.65 | 1.54 | 1.60 | 1.60 | 0.63% | 155,912 |
| Jul 7, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -4.79% | 197,480 |
| Jul 6, 2026 | 1.73 | 1.82 | 1.66 | 1.67 | 1.67 | -4.02% | 158,311 |
| Jul 3, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -4.40% | 70,833 |
| Jul 2, 2026 | 1.79 | 1.88 | 1.71 | 1.82 | 1.82 | 1.11% | 191,688 |
| Jul 1, 2026 | 1.92 | 1.92 | 1.76 | 1.80 | 1.80 | -2.17% | 304,692 |
| Jun 30, 2026 | 1.95 | 1.95 | 1.79 | 1.84 | 1.84 | -2.13% | 82,041 |
| Jun 29, 2026 | 1.90 | 2.00 | 1.83 | 1.88 | 1.88 | -2.08% | 96,454 |
| Jun 25, 2026 | 2.02 | 2.04 | 1.89 | 1.92 | 1.92 | -3.03% | 89,350 |
| Jun 24, 2026 | 2.00 | 2.00 | 1.93 | 1.98 | 1.98 | -1.00% | 26,810 |
| Jun 23, 2026 | 2.03 | 2.09 | 1.95 | 2.00 | 2.00 | -1.48% | 36,125 |
| Jun 22, 2026 | 2.06 | 2.15 | 1.98 | 2.03 | 2.03 | -1.46% | 44,461 |
| Jun 19, 2026 | 2.09 | 2.10 | 2.00 | 2.06 | 2.06 | 2.49% | 64,417 |
| Jun 18, 2026 | 2.02 | 2.10 | 1.94 | 2.01 | 2.01 | -0.50% | 85,918 |
| Jun 17, 2026 | 2.02 | 2.12 | 1.95 | 2.02 | 2.02 | -0.98% | 70,054 |
| Jun 16, 2026 | 2.03 | 2.05 | 1.94 | 2.04 | 2.04 | 4.08% | 62,994 |