Steelman Telecom Limited (BOM:543622)
India · Delayed Price · Currency is INR 77.00
+9.00 (13.24%)
At close: Sep 8, 2026
Steelman Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1,200 |
| Sep 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1,200 |
| Aug 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1,200 |
| Aug 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 3,600 |
| Aug 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 3,600 |
| Aug 21, 2026 | 62.00 | 71.50 | 62.00 | 68.00 | 68.00 | 9.68% | 26,400 |
| Aug 18, 2026 | 57.56 | 62.00 | 57.56 | 62.00 | 62.00 | -8.82% | 2,400 |
| Aug 11, 2026 | 71.00 | 74.00 | 68.00 | 68.00 | 68.00 | -1.23% | 49,200 |
| Jul 21, 2026 | 68.80 | 68.85 | 68.80 | 68.85 | 68.85 | 11.05% | 2,400 |
| Jul 17, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -3.13% | 18,000 |
| Jul 16, 2026 | 63.90 | 64.00 | 62.00 | 64.00 | 64.00 | -12.27% | 3,600 |
| Jul 6, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 12.23% | 1,200 |
| Jun 30, 2026 | 70.00 | 70.00 | 65.00 | 65.00 | 65.00 | - | 7,200 |
| Jun 25, 2026 | 69.80 | 69.80 | 65.00 | 65.00 | 65.00 | 1.56% | 4,800 |
| Jun 24, 2026 | 65.95 | 65.95 | 64.00 | 64.00 | 64.00 | 6.67% | 2,400 |
| Jun 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -10.38% | 1,200 |
| Jun 12, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -1.90% | 1,200 |
| Jun 2, 2026 | 69.00 | 69.00 | 67.50 | 68.25 | 68.25 | 9.90% | 2,400 |
| May 29, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 2,400 |
| May 26, 2026 | 62.15 | 62.15 | 62.10 | 62.10 | 62.10 | 0.98% | 4,800 |
| May 22, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.73% | 1,200 |
| May 20, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.08% | 1,200 |
| May 11, 2026 | 61.90 | 62.00 | 61.85 | 62.00 | 62.00 | -7.46% | 3,600 |
| May 8, 2026 | 63.10 | 67.00 | 62.00 | 67.00 | 67.00 | 8.06% | 10,800 |
| May 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -4.62% | 1,200 |
| May 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -5.80% | 1,200 |
| Apr 30, 2026 | 70.25 | 70.25 | 69.00 | 69.00 | 69.00 | -1.43% | 2,400 |
| Apr 29, 2026 | 62.00 | 70.00 | 61.10 | 70.00 | 70.00 | 9.38% | 6,000 |
| Apr 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -8.31% | 1,200 |
| Apr 17, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | 1,200 |
| Apr 15, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | 7,200 |
| Apr 13, 2026 | 71.00 | 71.00 | 69.75 | 69.80 | 69.80 | -1.62% | 10,800 |
| Apr 10, 2026 | 76.95 | 76.95 | 67.05 | 70.95 | 70.95 | -1.39% | 6,000 |
| Apr 9, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 4.35% | 1,200 |
| Apr 8, 2026 | 66.00 | 68.95 | 66.00 | 68.95 | 68.95 | 4.47% | 3,600 |
| Apr 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 6.54% | 1,200 |
| Apr 6, 2026 | 56.22 | 63.90 | 56.22 | 61.95 | 61.95 | 0.05% | 3,600 |
| Mar 30, 2026 | 62.95 | 64.00 | 58.00 | 61.92 | 61.92 | 3.20% | 15,600 |
| Mar 27, 2026 | 52.80 | 60.00 | 52.50 | 60.00 | 60.00 | 20.00% | 114,000 |
| Mar 25, 2026 | 55.00 | 56.00 | 49.00 | 50.00 | 50.00 | -7.22% | 44,400 |
| Mar 24, 2026 | 58.00 | 59.00 | 53.50 | 53.89 | 53.89 | -15.80% | 52,800 |
| Mar 20, 2026 | 62.51 | 64.00 | 62.50 | 64.00 | 64.00 | -8.11% | 3,600 |
| Mar 19, 2026 | 65.00 | 69.80 | 63.60 | 69.65 | 69.65 | -0.36% | 8,400 |
| Mar 18, 2026 | 66.80 | 69.90 | 66.80 | 69.90 | 69.90 | 6.36% | 4,800 |
| Mar 17, 2026 | 66.00 | 69.50 | 63.00 | 65.72 | 65.72 | -5.17% | 26,400 |
| Mar 13, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -7.29% | 1,200 |