Steelman Telecom Limited (BOM:543622)
India · Delayed Price · Currency is INR 103.50
+2.50 (2.48%)
At close: Oct 30, 2025
Steelman Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 105.00 | 105.00 | 100.35 | 100.45 | 100.45 | -2.95% | 3,600 |
| Oct 30, 2025 | 107.00 | 107.00 | 100.00 | 103.50 | 103.50 | 2.48% | 2,400 |
| Oct 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | 1,200 |
| Oct 27, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -6.98% | 18,000 |
| Oct 20, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 8.75% | 1,200 |
| Oct 17, 2025 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | -1.15% | 1,200 |
| Oct 16, 2025 | 102.00 | 108.00 | 100.00 | 100.00 | 100.00 | -1.96% | 8,400 |
| Oct 15, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 2,400 |
| Oct 14, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | -2.86% | 26,400 |
| Oct 13, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 4.37% | 1,200 |
| Oct 10, 2025 | 104.00 | 104.00 | 100.60 | 100.60 | 100.60 | -7.11% | 6,000 |
| Oct 8, 2025 | 109.00 | 109.00 | 108.30 | 108.30 | 108.30 | - | 2,400 |
| Oct 7, 2025 | 109.00 | 110.00 | 108.30 | 108.30 | 108.30 | -4.71% | 3,600 |
| Oct 1, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | -0.87% | 2,400 |
| Sep 26, 2025 | 113.65 | 114.65 | 113.65 | 114.65 | 114.65 | 1.46% | 2,400 |
| Sep 25, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.09% | 1,200 |
| Sep 24, 2025 | 112.10 | 114.25 | 112.10 | 114.25 | 114.25 | -0.65% | 21,600 |
| Sep 23, 2025 | 124.00 | 124.00 | 115.00 | 115.00 | 115.00 | -2.95% | 20,400 |
| Sep 22, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | 1,200 |
| Sep 19, 2025 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | -3.34% | 2,400 |
| Sep 18, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - | 1,200 |
| Sep 16, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -4.22% | 1,200 |
| Sep 15, 2025 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 0.43% | 6,000 |
| Sep 12, 2025 | 125.90 | 129.00 | 125.90 | 127.45 | 127.45 | 4.47% | 2,400 |
| Sep 11, 2025 | 119.80 | 122.00 | 119.80 | 122.00 | 122.00 | -0.81% | 3,600 |
| Sep 8, 2025 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | -7.17% | 3,600 |
| Sep 4, 2025 | 121.90 | 132.50 | 121.90 | 132.50 | 132.50 | 11.34% | 4,800 |
| Sep 3, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | 1,200 |
| Sep 2, 2025 | 138.00 | 138.00 | 121.00 | 121.00 | 121.00 | -3.93% | 2,400 |
| Sep 1, 2025 | 117.00 | 126.90 | 117.00 | 125.95 | 125.95 | 9.52% | 3,600 |
| Aug 29, 2025 | 115.10 | 115.10 | 115.00 | 115.00 | 115.00 | -2.54% | 2,400 |
| Aug 28, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 1,200 |
| Aug 26, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | -5.51% | 3,600 |
| Aug 25, 2025 | 118.00 | 127.00 | 118.00 | 127.00 | 127.00 | 4.10% | 6,000 |
| Aug 22, 2025 | 120.00 | 124.00 | 120.00 | 122.00 | 122.00 | 3.57% | 4,800 |
| Aug 19, 2025 | 115.00 | 117.80 | 115.00 | 117.80 | 117.80 | 5.18% | 4,800 |
| Aug 18, 2025 | 113.55 | 113.55 | 112.00 | 112.00 | 112.00 | -3.99% | 2,400 |
| Aug 13, 2025 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 5.42% | 1,200 |
| Aug 12, 2025 | 124.00 | 124.00 | 110.65 | 110.65 | 110.65 | -12.18% | 22,800 |
| Aug 11, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.59% | 1,200 |
| 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 |