Steel Strips Wheels Limited (NSE:SSWL)
India · Delayed Price · Currency is INR 220.63
-2.87 (-1.28%)
Feb 19, 2026, 12:40 PM IST
Steel Strips Wheels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 221.00 | 228.18 | 221.00 | 223.50 | 223.50 | 1.16% | 85,635 |
| Feb 17, 2026 | 221.10 | 226.00 | 217.51 | 220.94 | 220.94 | -0.92% | 186,371 |
| Feb 16, 2026 | 220.12 | 227.32 | 220.12 | 222.99 | 222.99 | 0.10% | 98,013 |
| Feb 13, 2026 | 227.50 | 227.50 | 219.01 | 222.77 | 222.77 | -2.65% | 113,949 |
| Feb 12, 2026 | 225.15 | 230.00 | 216.05 | 228.83 | 228.83 | 1.63% | 219,033 |
| Feb 11, 2026 | 228.03 | 228.03 | 222.50 | 225.15 | 225.15 | -1.26% | 93,839 |
| Feb 10, 2026 | 229.00 | 229.00 | 222.00 | 228.03 | 228.03 | 1.84% | 220,594 |
| Feb 9, 2026 | 217.55 | 226.75 | 217.55 | 223.91 | 223.91 | 4.23% | 226,581 |
| Feb 6, 2026 | 215.87 | 215.87 | 210.38 | 214.82 | 214.82 | -0.49% | 73,524 |
| Feb 5, 2026 | 214.25 | 219.00 | 214.05 | 215.87 | 215.87 | -0.63% | 95,039 |
| Feb 4, 2026 | 218.00 | 218.00 | 212.01 | 217.23 | 217.23 | -0.78% | 128,066 |
| Feb 3, 2026 | 220.54 | 238.00 | 214.16 | 218.93 | 218.93 | 5.52% | 482,785 |
| Feb 2, 2026 | 206.45 | 210.74 | 202.01 | 207.47 | 207.47 | 0.59% | 154,900 |
| Feb 1, 2026 | 205.99 | 212.00 | 201.00 | 206.26 | 206.26 | 1.04% | 222,632 |
| Jan 30, 2026 | 192.00 | 206.33 | 187.00 | 204.14 | 204.14 | 7.09% | 508,854 |
| Jan 29, 2026 | 190.86 | 192.60 | 187.61 | 190.63 | 190.63 | -0.32% | 82,281 |
| Jan 28, 2026 | 193.30 | 193.33 | 188.22 | 191.24 | 191.24 | -1.07% | 91,497 |
| Jan 27, 2026 | 180.63 | 197.90 | 177.48 | 193.30 | 193.30 | 7.64% | 328,449 |
| Jan 23, 2026 | 190.00 | 190.00 | 178.21 | 179.58 | 179.58 | -3.91% | 226,302 |
| Jan 22, 2026 | 189.40 | 194.88 | 185.34 | 186.88 | 186.88 | -0.17% | 463,713 |
| Jan 21, 2026 | 190.38 | 192.66 | 185.00 | 187.20 | 187.20 | -1.67% | 162,598 |
| Jan 20, 2026 | 193.16 | 194.48 | 190.00 | 190.38 | 190.38 | -2.12% | 124,739 |
| Jan 19, 2026 | 196.92 | 196.92 | 192.66 | 194.50 | 194.50 | -1.72% | 132,590 |
| Jan 16, 2026 | 197.12 | 200.74 | 196.57 | 197.90 | 197.90 | -0.35% | 123,073 |
| Jan 14, 2026 | 201.30 | 201.69 | 197.34 | 198.60 | 198.60 | -1.20% | 152,691 |
| Jan 13, 2026 | 197.32 | 202.15 | 197.00 | 201.01 | 201.01 | 1.36% | 127,175 |
| Jan 12, 2026 | 201.70 | 201.70 | 193.81 | 198.32 | 198.32 | -0.42% | 269,605 |
| Jan 9, 2026 | 204.00 | 206.87 | 198.04 | 199.15 | 199.15 | -3.24% | 161,064 |
| Jan 8, 2026 | 214.00 | 214.19 | 201.92 | 205.81 | 205.81 | -4.04% | 501,315 |
| Jan 7, 2026 | 212.00 | 219.20 | 212.00 | 214.48 | 214.48 | 0.46% | 394,532 |
| Jan 6, 2026 | 214.50 | 218.80 | 211.17 | 213.50 | 213.50 | -0.19% | 340,327 |
| Jan 5, 2026 | 211.00 | 218.80 | 209.03 | 213.91 | 213.91 | 1.44% | 638,558 |
| Jan 2, 2026 | 210.61 | 213.90 | 207.71 | 210.88 | 210.88 | 0.46% | 647,181 |
| Jan 1, 2026 | 193.90 | 215.00 | 191.37 | 209.91 | 209.91 | 8.37% | 4,864,477 |
| Dec 31, 2025 | 190.58 | 194.39 | 190.22 | 193.70 | 193.70 | 1.64% | 132,008 |
| Dec 30, 2025 | 189.35 | 191.50 | 186.78 | 190.58 | 190.58 | 0.62% | 150,572 |
| Dec 29, 2025 | 192.00 | 194.89 | 189.00 | 189.41 | 189.41 | -0.24% | 116,259 |
| Dec 26, 2025 | 193.45 | 193.45 | 189.30 | 189.86 | 189.86 | -1.61% | 90,249 |
| Dec 24, 2025 | 194.23 | 196.40 | 192.00 | 192.97 | 192.97 | 0.12% | 56,677 |
| Dec 23, 2025 | 190.35 | 193.57 | 189.80 | 192.74 | 192.74 | 1.16% | 62,492 |
| Dec 22, 2025 | 194.49 | 195.48 | 189.97 | 190.53 | 190.53 | -1.56% | 155,576 |
| Dec 19, 2025 | 191.00 | 194.34 | 188.65 | 193.54 | 193.54 | 1.94% | 84,943 |
| Dec 18, 2025 | 194.29 | 194.29 | 186.40 | 189.86 | 189.86 | -1.68% | 94,690 |
| Dec 17, 2025 | 191.27 | 194.29 | 190.00 | 193.10 | 193.10 | 0.24% | 118,329 |
| Dec 16, 2025 | 190.49 | 194.98 | 189.01 | 192.63 | 192.63 | 0.77% | 218,262 |
| Dec 15, 2025 | 187.90 | 191.67 | 186.21 | 191.15 | 191.15 | 1.37% | 132,652 |
| Dec 12, 2025 | 188.50 | 194.38 | 186.48 | 188.57 | 188.57 | 0.04% | 348,885 |
| Dec 11, 2025 | 185.48 | 189.84 | 183.75 | 188.50 | 188.50 | 1.51% | 107,464 |
| Dec 10, 2025 | 184.50 | 188.85 | 183.35 | 185.70 | 185.70 | 0.56% | 110,388 |
| Dec 9, 2025 | 188.00 | 188.00 | 183.50 | 184.66 | 184.66 | -2.56% | 1,038,790 |