Steelman Telecom Limited (BOM:543622)
India · Delayed Price · Currency is INR 123.40
+10.90 (9.69%)
At close: Aug 5, 2025
Steelman Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | -2.01% | 1,200 |
| Aug 6, 2025 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 6.97% | 9,600 |
| Aug 5, 2025 | 112.90 | 123.40 | 112.90 | 123.40 | 123.40 | 9.69% | 4,800 |
| Aug 4, 2025 | 116.50 | 116.50 | 111.00 | 112.50 | 112.50 | -4.74% | 12,000 |
| Jul 31, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 0.08% | 1,200 |
| Jul 30, 2025 | 112.20 | 120.00 | 110.05 | 118.00 | 118.00 | 2.43% | 12,000 |
| Jul 29, 2025 | 124.00 | 124.00 | 114.30 | 115.20 | 115.20 | -9.29% | 57,600 |
| Jul 28, 2025 | 130.20 | 130.20 | 127.00 | 127.00 | 127.00 | -2.31% | 9,600 |
| Jul 25, 2025 | 130.30 | 130.30 | 130.00 | 130.00 | 130.00 | -3.63% | 2,400 |
| Jul 24, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 1.12% | 2,400 |
| Jul 23, 2025 | 130.70 | 133.70 | 128.35 | 133.40 | 133.40 | 0.19% | 14,400 |
| Jul 21, 2025 | 132.15 | 133.15 | 132.00 | 133.15 | 133.15 | -1.52% | 3,600 |
| Jul 18, 2025 | 133.75 | 136.20 | 133.00 | 135.20 | 135.20 | 3.25% | 8,400 |
| Jul 16, 2025 | 133.50 | 133.50 | 130.95 | 130.95 | 130.95 | -2.06% | 4,800 |
| Jul 15, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | 0.15% | 1,200 |
| Jul 14, 2025 | 134.95 | 134.95 | 133.50 | 133.50 | 133.50 | 0.30% | 4,800 |
| Jul 11, 2025 | 135.00 | 136.00 | 129.85 | 133.10 | 133.10 | -4.11% | 33,600 |
| Jul 9, 2025 | 135.00 | 140.00 | 135.00 | 138.80 | 138.80 | -0.72% | 4,800 |
| Jul 4, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -4.90% | 1,200 |
| Jul 1, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.00% | 1,200 |
| Jun 27, 2025 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 0.67% | 2,400 |
| Jun 19, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.51% | 1,200 |
| Jun 12, 2025 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -2.53% | 1,200 |
| Jun 11, 2025 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -2.75% | 1,200 |
| Jun 5, 2025 | 161.00 | 161.00 | 156.40 | 156.40 | 156.40 | -7.43% | 3,600 |
| Jun 4, 2025 | 158.85 | 168.95 | 156.50 | 168.95 | 168.95 | 6.36% | 25,200 |
| Jun 2, 2025 | 156.55 | 158.85 | 156.55 | 158.85 | 158.85 | -8.65% | 2,400 |
| May 29, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 5.52% | 1,200 |
| May 26, 2025 | 158.00 | 164.80 | 158.00 | 164.80 | 164.80 | 2.36% | 2,400 |
| May 23, 2025 | 150.00 | 161.00 | 150.00 | 161.00 | 161.00 | 5.82% | 2,400 |
| May 21, 2025 | 150.00 | 154.30 | 150.00 | 152.15 | 152.15 | 3.61% | 2,400 |
| May 16, 2025 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | -3.36% | 1,200 |
| May 14, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 3.37% | 1,200 |
| May 13, 2025 | 144.50 | 147.00 | 144.50 | 147.00 | 147.00 | -2.33% | 2,400 |
| May 12, 2025 | 148.00 | 151.00 | 147.00 | 150.50 | 150.50 | 4.51% | 6,000 |
| May 9, 2025 | 143.60 | 144.00 | 143.60 | 144.00 | 144.00 | -2.60% | 3,600 |
| May 7, 2025 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | - | 2,400 |
| May 6, 2025 | 149.25 | 149.25 | 143.60 | 147.85 | 147.85 | -4.61% | 6,000 |
| May 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 1,200 |
| Apr 28, 2025 | 148.35 | 152.00 | 148.35 | 152.00 | 152.00 | 2.46% | 2,400 |
| Apr 25, 2025 | 150.85 | 150.85 | 148.35 | 148.35 | 148.35 | -2.94% | 2,400 |
| Apr 23, 2025 | 153.25 | 153.25 | 152.85 | 152.85 | 152.85 | -6.80% | 2,400 |
| Apr 17, 2025 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 2.79% | 3,600 |
| Apr 15, 2025 | 155.00 | 159.55 | 155.00 | 159.55 | 159.55 | 4.90% | 2,400 |
| Apr 11, 2025 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -0.98% | 1,200 |
| Apr 7, 2025 | 155.00 | 155.00 | 153.60 | 153.60 | 153.60 | -5.51% | 2,400 |
| Apr 4, 2025 | 169.20 | 169.20 | 162.55 | 162.55 | 162.55 | -4.38% | 3,600 |
| Apr 3, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.80% | 6,000 |
| Apr 2, 2025 | 161.00 | 167.00 | 161.00 | 167.00 | 167.00 | 4.60% | 4,800 |
| Apr 1, 2025 | 166.50 | 166.50 | 159.65 | 159.65 | 159.65 | -5.03% | 2,400 |