SRU Steels Limited (BOM:540914)
India · Delayed Price · Currency is INR 1.550
0.00 (0.00%)
At close: Aug 4, 2026
SRU Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.87 | 2.00 | 1.87 | 1.96 | 1.96 | 2.62% | 87,828 |
| Jun 12, 2026 | 1.97 | 1.99 | 1.85 | 1.91 | 1.91 | - | 47,236 |
| Jun 11, 2026 | 1.82 | 1.98 | 1.81 | 1.91 | 1.91 | 0.53% | 161,935 |
| Jun 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 187,640 |
| Jun 9, 2026 | 2.15 | 2.18 | 2.00 | 2.00 | 2.00 | -4.76% | 202,855 |
| Jun 8, 2026 | 2.11 | 2.20 | 2.10 | 2.10 | 2.10 | -4.98% | 423,863 |
| Jun 5, 2026 | 2.27 | 2.27 | 2.07 | 2.21 | 2.21 | 1.84% | 364,480 |
| Jun 4, 2026 | 2.18 | 2.18 | 2.10 | 2.17 | 2.17 | 4.33% | 338,534 |
| Jun 3, 2026 | 2.08 | 2.08 | 1.90 | 2.08 | 2.08 | 4.52% | 513,564 |
| Jun 2, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 4.74% | 98,311 |
| Jun 1, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 4.97% | 117,461 |
| May 29, 2026 | 1.76 | 1.83 | 1.71 | 1.81 | 1.81 | 3.43% | 342,575 |
| May 27, 2026 | 1.77 | 1.77 | 1.61 | 1.75 | 1.75 | 3.55% | 150,381 |
| May 26, 2026 | 1.68 | 1.69 | 1.62 | 1.69 | 1.69 | 4.97% | 95,256 |
| May 25, 2026 | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -3.01% | 172,590 |