Steelman Telecom Limited (BOM:543622)
India · Delayed Price · Currency is INR 72.00
+1.00 (1.41%)
At close: Feb 4, 2026
Steelman Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 2,400 |
| Feb 3, 2026 | 71.55 | 73.05 | 71.00 | 71.00 | 71.00 | -2.74% | 8,400 |
| Jan 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -5.75% | 1,200 |
| Jan 29, 2026 | 81.95 | 81.95 | 75.00 | 77.45 | 77.45 | 1.84% | 4,800 |
| Jan 27, 2026 | 76.05 | 80.00 | 76.05 | 76.05 | 76.05 | -8.21% | 8,400 |
| Jan 23, 2026 | 86.00 | 86.00 | 82.85 | 82.85 | 82.85 | -10.91% | 4,800 |
| Jan 22, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -7.46% | 1,200 |
| Jan 21, 2026 | 89.00 | 101.00 | 89.00 | 100.50 | 100.50 | 7.49% | 3,600 |
| Jan 20, 2026 | 88.50 | 93.50 | 88.50 | 93.50 | 93.50 | -1.58% | 13,200 |
| Jan 19, 2026 | 95.50 | 97.00 | 95.00 | 95.00 | 95.00 | 1.06% | 31,200 |
| Jan 6, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.21% | 1,200 |
| Jan 2, 2026 | 96.35 | 96.60 | 94.20 | 94.20 | 94.20 | -9.42% | 7,200 |
| Dec 31, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 9.11% | 1,200 |
| Dec 30, 2025 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | -2.83% | 1,200 |
| Dec 24, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | -7.45% | 2,400 |
| Dec 23, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 6.69% | 2,400 |
| Dec 22, 2025 | 99.20 | 99.50 | 99.20 | 99.35 | 99.35 | -9.48% | 3,600 |
| Dec 19, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 3.56% | 1,200 |
| Dec 17, 2025 | 98.95 | 113.00 | 98.95 | 105.98 | 105.98 | 7.10% | 2,400 |
| Dec 11, 2025 | 88.00 | 98.95 | 88.00 | 98.95 | 98.95 | 3.07% | 2,400 |
| Dec 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 4.58% | 2,400 |
| Dec 5, 2025 | 96.00 | 96.00 | 91.80 | 91.80 | 91.80 | -7.27% | 40,800 |
| Nov 28, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.51% | 1,200 |
| Nov 27, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 4.79% | 1,200 |
| Nov 26, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 6.82% | 1,200 |
| Nov 24, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -4.66% | 1,200 |
| Nov 20, 2025 | 92.65 | 92.65 | 92.30 | 92.30 | 92.30 | -3.90% | 2,400 |
| Nov 19, 2025 | 96.00 | 96.05 | 96.00 | 96.05 | 96.05 | 4.40% | 6,000 |
| Nov 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -8.00% | 1,200 |
| Nov 17, 2025 | 108.80 | 108.80 | 100.00 | 100.00 | 100.00 | 4.17% | 3,600 |
| Nov 14, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.98% | 1,200 |
| Nov 12, 2025 | 103.00 | 103.00 | 98.95 | 98.95 | 98.95 | 11.12% | 2,400 |
| Nov 11, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | -3.21% | 1,200 |
| Nov 10, 2025 | 94.05 | 94.05 | 90.00 | 92.00 | 92.00 | -8.41% | 4,800 |
| 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 |