Steelman Telecom Limited (BOM:543622)
India flag India · Delayed Price · Currency is INR
118.00
-2.00 (-1.67%)
At close: Aug 28, 2025

Steelman Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025115.10115.10115.00115.00115.00-2.54%2,400
Aug 28, 2025118.00118.00118.00118.00118.00-1.67%1,200
Aug 26, 2025118.00120.00118.00120.00120.00-5.51%3,600
Aug 25, 2025118.00127.00118.00127.00127.004.10%6,000
Aug 22, 2025120.00124.00120.00122.00122.003.57%4,800
Aug 19, 2025115.00117.80115.00117.80117.805.18%4,800
Aug 18, 2025113.55113.55112.00112.00112.00-3.99%2,400
Aug 13, 2025116.65116.65116.65116.65116.655.42%1,200
Aug 12, 2025124.00124.00110.65110.65110.65-12.18%22,800
Aug 11, 2025126.00126.00126.00126.00126.00-2.59%1,200
Aug 7, 2025129.35129.35129.35129.35129.35-2.01%1,200
Aug 6, 2025128.00133.00128.00132.00132.006.97%9,600
Aug 5, 2025112.90123.40112.90123.40123.409.69%4,800
Aug 4, 2025116.50116.50111.00112.50112.50-4.74%12,000
Jul 31, 2025118.10118.10118.10118.10118.100.08%1,200
Jul 30, 2025112.20120.00110.05118.00118.002.43%12,000
Jul 29, 2025124.00124.00114.30115.20115.20-9.29%57,600
Jul 28, 2025130.20130.20127.00127.00127.00-2.31%9,600
Jul 25, 2025130.30130.30130.00130.00130.00-3.63%2,400
Jul 24, 2025134.90134.90134.90134.90134.901.12%2,400
Jul 23, 2025130.70133.70128.35133.40133.400.19%14,400
Jul 21, 2025132.15133.15132.00133.15133.15-1.52%3,600
Jul 18, 2025133.75136.20133.00135.20135.203.25%8,400
Jul 16, 2025133.50133.50130.95130.95130.95-2.06%4,800
Jul 15, 2025133.70133.70133.70133.70133.700.15%1,200
Jul 14, 2025134.95134.95133.50133.50133.500.30%4,800
Jul 11, 2025135.00136.00129.85133.10133.10-4.11%33,600
Jul 9, 2025135.00140.00135.00138.80138.80-0.72%4,800
Jul 4, 2025139.80139.80139.80139.80139.80-4.90%1,200
Jul 1, 2025147.00147.00147.00147.00147.00-2.00%1,200
Jun 27, 2025152.00152.00150.00150.00150.000.67%2,400
Jun 19, 2025149.00149.00149.00149.00149.000.51%1,200
Jun 12, 2025148.25148.25148.25148.25148.25-2.53%1,200
Jun 11, 2025152.10152.10152.10152.10152.10-2.75%1,200
Jun 5, 2025161.00161.00156.40156.40156.40-7.43%3,600
Jun 4, 2025158.85168.95156.50168.95168.956.36%25,200
Jun 2, 2025156.55158.85156.55158.85158.85-8.65%2,400
May 29, 2025173.90173.90173.90173.90173.905.52%1,200
May 26, 2025158.00164.80158.00164.80164.802.36%2,400
May 23, 2025150.00161.00150.00161.00161.005.82%2,400
May 21, 2025150.00154.30150.00152.15152.153.61%2,400
May 16, 2025146.85146.85146.85146.85146.85-3.36%1,200
May 14, 2025151.95151.95151.95151.95151.953.37%1,200
May 13, 2025144.50147.00144.50147.00147.00-2.33%2,400
May 12, 2025148.00151.00147.00150.50150.504.51%6,000
May 9, 2025143.60144.00143.60144.00144.00-2.60%3,600
May 7, 2025147.85147.85147.85147.85147.85-2,400
May 6, 2025149.25149.25143.60147.85147.85-4.61%6,000
May 2, 2025155.00155.00155.00155.00155.001.97%1,200
Apr 28, 2025148.35152.00148.35152.00152.002.46%2,400