Scan Steels Limited (NSE:SCANSTL)
India · Delayed Price · Currency is INR 50.99
-0.80 (-1.54%)
At close: Sep 24, 2026
NSE:SCANSTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 51.38 | 52.00 | 50.00 | 51.99 | - | 0.39% | 42,186 |
| Sep 23, 2026 | 54.20 | 54.20 | 50.75 | 51.79 | 51.79 | -1.95% | 40,519 |
| Sep 22, 2026 | 50.50 | 52.99 | 50.00 | 52.82 | 52.82 | 4.08% | 26,262 |
| Sep 21, 2026 | 53.38 | 54.00 | 50.33 | 50.75 | 50.75 | -4.19% | 97,217 |
| Sep 18, 2026 | 53.95 | 53.96 | 51.50 | 52.97 | 52.97 | -1.83% | 39,615 |
| Sep 17, 2026 | 53.96 | 55.85 | 52.07 | 53.96 | 53.96 | 1.20% | 20,831 |
| Sep 16, 2026 | 55.18 | 55.18 | 53.27 | 53.32 | 53.32 | -3.37% | 39,951 |
| Sep 15, 2026 | 56.06 | 56.99 | 54.90 | 55.18 | 55.18 | -2.06% | 24,619 |
| Sep 11, 2026 | 56.85 | 56.85 | 55.50 | 56.34 | 56.34 | -2.56% | 21,017 |
| Sep 10, 2026 | 57.00 | 58.00 | 56.33 | 57.82 | 57.82 | 2.66% | 29,414 |
| Sep 9, 2026 | 58.39 | 58.97 | 56.00 | 56.32 | 56.32 | -3.58% | 46,663 |
| Sep 8, 2026 | 59.80 | 60.98 | 57.71 | 58.41 | 58.41 | -2.41% | 38,895 |
| Sep 7, 2026 | 59.00 | 60.80 | 57.30 | 59.85 | 59.85 | 1.06% | 32,163 |
| Sep 4, 2026 | 58.81 | 60.80 | 56.50 | 59.22 | 59.22 | 0.68% | 33,610 |
| Sep 3, 2026 | 59.23 | 59.99 | 58.00 | 58.82 | 58.82 | 1.38% | 26,772 |
| Sep 2, 2026 | 56.52 | 59.70 | 55.00 | 58.02 | 58.02 | 1.45% | 28,324 |
| Sep 1, 2026 | 58.10 | 59.58 | 57.00 | 57.19 | 57.19 | -2.80% | 34,026 |
| Aug 31, 2026 | 62.40 | 62.40 | 58.00 | 58.84 | 58.84 | -1.92% | 22,802 |
| Aug 28, 2026 | 61.23 | 62.47 | 59.95 | 59.99 | 59.99 | -2.03% | 20,667 |
| Aug 27, 2026 | 63.44 | 63.44 | 60.70 | 61.23 | 61.23 | -2.69% | 16,313 |
| Aug 26, 2026 | 62.00 | 63.50 | 60.00 | 62.92 | 62.92 | 1.09% | 47,059 |
| Aug 25, 2026 | 63.88 | 64.79 | 61.35 | 62.24 | 62.24 | -2.57% | 31,579 |
| Aug 24, 2026 | 63.05 | 65.99 | 61.15 | 63.88 | 63.88 | 1.32% | 32,479 |
| Aug 21, 2026 | 66.45 | 66.45 | 62.41 | 63.05 | 63.05 | -1.73% | 43,082 |
| Aug 20, 2026 | 63.54 | 65.89 | 63.00 | 64.16 | 64.16 | 0.98% | 67,615 |
| Aug 19, 2026 | 62.65 | 64.49 | 62.30 | 63.54 | 63.54 | 1.36% | 39,687 |
| Aug 18, 2026 | 60.52 | 65.25 | 59.53 | 62.69 | 62.69 | 0.74% | 141,316 |
| Aug 17, 2026 | 61.99 | 62.50 | 60.11 | 62.23 | 62.23 | 4.15% | 82,603 |
| Aug 14, 2026 | 61.00 | 61.20 | 57.12 | 59.75 | 59.75 | -0.28% | 28,386 |
| Aug 13, 2026 | 61.00 | 61.36 | 59.00 | 59.92 | 59.92 | -1.25% | 57,134 |
| Aug 12, 2026 | 59.55 | 62.50 | 59.55 | 60.68 | 60.68 | -1.76% | 30,759 |
| Aug 11, 2026 | 62.50 | 64.00 | 59.90 | 61.77 | 61.77 | -1.15% | 118,676 |
| Aug 10, 2026 | 61.00 | 65.00 | 59.72 | 62.49 | 62.49 | 0.16% | 191,592 |
| Aug 7, 2026 | 61.20 | 63.84 | 61.15 | 62.39 | 62.39 | -2.58% | 51,935 |
| Aug 6, 2026 | 68.40 | 68.81 | 62.27 | 64.04 | 64.04 | -2.29% | 87,251 |
| Aug 5, 2026 | 63.10 | 65.54 | 62.50 | 65.54 | 65.54 | 5.00% | 213,837 |
| Aug 4, 2026 | 59.59 | 62.59 | 57.80 | 62.42 | 62.42 | 4.71% | 187,821 |
| Aug 3, 2026 | 59.60 | 62.50 | 59.59 | 59.61 | 59.61 | -4.96% | 124,863 |
| Jul 31, 2026 | 60.49 | 65.20 | 60.49 | 62.72 | 62.72 | 3.41% | 780,655 |
| Jul 30, 2026 | 58.46 | 63.00 | 58.00 | 60.65 | 60.65 | 2.14% | 1,301,659 |
| Jul 29, 2026 | 52.00 | 60.00 | 48.23 | 59.38 | 59.38 | 17.56% | 2,525,744 |
| Jul 28, 2026 | 48.28 | 52.00 | 47.53 | 50.51 | 50.51 | 4.64% | 374,679 |
| Jul 27, 2026 | 50.54 | 50.54 | 47.01 | 48.27 | 48.27 | -3.05% | 192,347 |
| Jul 24, 2026 | 49.60 | 50.00 | 47.42 | 49.79 | 49.79 | 0.38% | 109,025 |
| Jul 23, 2026 | 48.76 | 51.00 | 47.50 | 49.60 | 49.60 | 3.44% | 375,230 |
| Jul 22, 2026 | 47.11 | 48.53 | 45.50 | 47.95 | 47.95 | 1.87% | 170,471 |
| Jul 21, 2026 | 47.58 | 49.50 | 43.71 | 47.07 | 47.07 | 0.41% | 349,328 |
| Jul 20, 2026 | 47.85 | 49.09 | 46.10 | 46.88 | 46.88 | -2.94% | 129,481 |
| Jul 17, 2026 | 48.67 | 50.00 | 47.50 | 48.30 | 48.30 | -1.71% | 94,066 |
| Jul 16, 2026 | 50.65 | 50.65 | 47.31 | 49.14 | 49.14 | -0.39% | 172,166 |