SRU Steels Limited (BOM:540914)
India · Delayed Price · Currency is INR 1.400
+0.010 (0.72%)
At close: Oct 5, 2026
SRU Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.36 | 1.44 | 1.36 | 1.40 | 1.40 | 0.72% | 77,940 |
| Oct 1, 2026 | 1.44 | 1.47 | 1.37 | 1.39 | 1.39 | -2.80% | 21,498 |
| Sep 30, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 38,908 |
| Sep 29, 2026 | 1.46 | 1.46 | 1.35 | 1.41 | 1.41 | - | 51,813 |
| Sep 28, 2026 | 1.42 | 1.47 | 1.40 | 1.41 | 1.41 | -0.70% | 29,900 |
| Sep 25, 2026 | 1.40 | 1.45 | 1.36 | 1.42 | 1.42 | 1.43% | 41,260 |
| Sep 24, 2026 | 1.46 | 1.47 | 1.38 | 1.40 | 1.40 | -2.10% | 41,512 |
| Sep 23, 2026 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -1.38% | 42,284 |
| Sep 22, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | - | 24,527 |
| Sep 21, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | 2.84% | 50,788 |
| Sep 18, 2026 | 1.50 | 1.50 | 1.37 | 1.41 | 1.41 | -2.08% | 31,808 |
| Sep 17, 2026 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | 4.35% | 58,604 |
| Sep 16, 2026 | 1.45 | 1.49 | 1.36 | 1.38 | 1.38 | -3.50% | 174,339 |
| Sep 15, 2026 | 1.45 | 1.52 | 1.40 | 1.43 | 1.43 | -1.38% | 162,273 |
| Sep 11, 2026 | 1.39 | 1.50 | 1.39 | 1.45 | 1.45 | -0.68% | 71,580 |
| Sep 10, 2026 | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | -2.01% | 19,996 |
| Sep 9, 2026 | 1.52 | 1.52 | 1.43 | 1.49 | 1.49 | - | 60,624 |
| Sep 8, 2026 | 1.50 | 1.53 | 1.45 | 1.49 | 1.49 | -0.67% | 40,226 |
| Sep 7, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 2.04% | 84,517 |
| Sep 4, 2026 | 1.46 | 1.48 | 1.38 | 1.47 | 1.47 | 2.08% | 35,257 |
| Sep 3, 2026 | 1.50 | 1.50 | 1.38 | 1.44 | 1.44 | -0.69% | 100,170 |
| Sep 2, 2026 | 1.48 | 1.48 | 1.38 | 1.45 | 1.45 | 2.11% | 23,435 |
| Sep 1, 2026 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | -2.07% | 100,124 |
| Aug 31, 2026 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | -2.03% | 77,977 |
| Aug 28, 2026 | 1.49 | 1.49 | 1.42 | 1.48 | 1.48 | -0.67% | 22,282 |
| Aug 27, 2026 | 1.53 | 1.53 | 1.41 | 1.49 | 1.49 | 0.68% | 40,823 |
| Aug 26, 2026 | 1.46 | 1.49 | 1.42 | 1.48 | 1.48 | 1.37% | 36,724 |
| 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 |