SRU Steels Limited (BOM:540914)
India · Delayed Price · Currency is INR 1.560
0.00 (0.00%)
At close: May 11, 2026
SRU Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.59 | 1.59 | 1.50 | 1.53 | 1.53 | -1.92% | 139,375 |
| May 11, 2026 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | - | 87,437 |
| May 8, 2026 | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | 1.96% | 181,956 |
| May 7, 2026 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 159,378 |
| May 6, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 73,390 |
| May 5, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 70,118 |
| May 4, 2026 | 1.55 | 1.58 | 1.49 | 1.53 | 1.53 | - | 219,247 |
| Apr 30, 2026 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 1.32% | 107,589 |
| Apr 29, 2026 | 1.54 | 1.59 | 1.48 | 1.51 | 1.51 | -1.95% | 79,082 |
| Apr 28, 2026 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 140,536 |
| Apr 27, 2026 | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | 4.14% | 157,965 |
| Apr 24, 2026 | 1.54 | 1.55 | 1.43 | 1.45 | 1.45 | -2.68% | 290,682 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.44 | 1.49 | 1.49 | -0.67% | 192,074 |
| Apr 22, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | 1.35% | 252,754 |
| Apr 21, 2026 | 1.36 | 1.48 | 1.35 | 1.48 | 1.48 | 4.96% | 706,401 |
| 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 |