Steel Strips Wheels Limited (NSE:SSWL)
India · Delayed Price · Currency is INR 225.03
+1.24 (0.55%)
Sep 5, 2025, 3:30 PM IST
Steel Strips Wheels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 223.79 | 228.96 | 217.10 | 225.03 | 225.03 | 0.55% | 155,489 |
| Sep 4, 2025 | 230.00 | 230.65 | 221.50 | 223.79 | 223.79 | -0.98% | 214,471 |
| Sep 3, 2025 | 225.36 | 227.76 | 222.01 | 226.00 | 226.00 | 0.28% | 161,225 |
| Sep 2, 2025 | 224.00 | 226.84 | 222.80 | 225.38 | 225.38 | 0.73% | 150,941 |
| Sep 1, 2025 | 215.00 | 225.99 | 215.00 | 223.75 | 223.75 | 3.52% | 344,205 |
| Aug 29, 2025 | 212.90 | 218.19 | 209.73 | 216.14 | 216.14 | 2.05% | 164,220 |
| Aug 28, 2025 | 212.30 | 215.00 | 209.89 | 211.80 | 211.80 | -1.13% | 130,625 |
| Aug 26, 2025 | 211.01 | 218.15 | 207.39 | 214.21 | 214.21 | 1.52% | 190,033 |
| Aug 25, 2025 | 211.40 | 213.43 | 209.70 | 211.01 | 211.01 | -0.18% | 170,834 |
| Aug 22, 2025 | 215.00 | 215.00 | 211.00 | 211.40 | 211.40 | -0.78% | 94,551 |
| Aug 21, 2025 | 211.06 | 213.99 | 211.00 | 213.06 | 213.06 | 0.08% | 304,850 |
| Aug 20, 2025 | 211.00 | 214.74 | 210.61 | 212.88 | 212.88 | 1.31% | 441,759 |
| Aug 19, 2025 | 210.50 | 211.90 | 208.40 | 210.13 | 210.13 | 0.03% | 261,357 |
| Aug 18, 2025 | 211.00 | 212.77 | 208.36 | 210.06 | 210.06 | 0.67% | 350,452 |
| Aug 14, 2025 | 211.40 | 211.66 | 208.10 | 208.66 | 208.66 | -1.27% | 114,952 |
| Aug 13, 2025 | 215.70 | 217.19 | 210.50 | 211.34 | 211.34 | -1.56% | 147,596 |
| Aug 12, 2025 | 215.00 | 217.58 | 213.67 | 214.70 | 214.70 | -0.36% | 78,509 |
| Aug 11, 2025 | 218.20 | 220.75 | 214.83 | 215.47 | 215.47 | -0.74% | 448,748 |
| Aug 8, 2025 | 219.70 | 221.88 | 215.50 | 217.08 | 217.08 | -0.67% | 151,269 |
| Aug 7, 2025 | 217.68 | 222.57 | 213.05 | 218.54 | 218.54 | 0.40% | 359,585 |
| Aug 6, 2025 | 220.00 | 221.65 | 213.00 | 217.68 | 217.68 | -1.31% | 195,743 |
| Aug 5, 2025 | 222.30 | 222.88 | 216.51 | 220.57 | 220.57 | -0.85% | 337,847 |
| Aug 4, 2025 | 217.90 | 230.10 | 217.16 | 222.46 | 222.46 | 2.60% | 472,359 |
| Aug 1, 2025 | 230.30 | 233.28 | 214.00 | 216.82 | 216.82 | -6.14% | 553,102 |
| Jul 31, 2025 | 233.70 | 236.20 | 227.30 | 231.00 | 231.00 | -2.06% | 222,393 |
| Jul 30, 2025 | 233.90 | 237.90 | 233.90 | 235.85 | 235.85 | 0.92% | 86,032 |
| Jul 29, 2025 | 232.90 | 236.55 | 231.50 | 233.70 | 233.70 | 0.32% | 129,571 |
| Jul 28, 2025 | 240.75 | 243.50 | 231.10 | 232.95 | 232.95 | -3.24% | 230,820 |
| Jul 25, 2025 | 245.50 | 247.95 | 240.20 | 240.75 | 240.75 | -2.21% | 83,938 |
| Jul 24, 2025 | 245.55 | 249.85 | 245.20 | 246.20 | 246.20 | -0.08% | 73,942 |
| Jul 23, 2025 | 247.35 | 250.50 | 245.50 | 246.40 | 246.40 | 0.12% | 110,272 |
| Jul 22, 2025 | 253.70 | 254.40 | 245.00 | 246.10 | 246.10 | -2.50% | 116,237 |
| Jul 21, 2025 | 259.00 | 259.00 | 251.10 | 252.40 | 252.40 | -1.43% | 180,330 |
| Jul 18, 2025 | 257.05 | 259.45 | 252.80 | 256.05 | 256.05 | 0.08% | 303,142 |
| Jul 17, 2025 | 250.95 | 257.25 | 249.00 | 255.85 | 255.85 | 2.09% | 248,568 |
| Jul 16, 2025 | 244.60 | 253.50 | 242.25 | 250.60 | 250.60 | 3.45% | 350,990 |
| Jul 15, 2025 | 241.65 | 245.55 | 240.25 | 242.25 | 242.25 | -0.08% | 230,721 |
| Jul 14, 2025 | 248.20 | 248.45 | 241.05 | 242.45 | 242.45 | -2.32% | 157,780 |
| Jul 11, 2025 | 243.15 | 254.20 | 240.20 | 248.20 | 248.20 | 2.08% | 311,983 |
| Jul 10, 2025 | 245.50 | 248.20 | 238.05 | 243.15 | 243.15 | -0.96% | 202,805 |
| Jul 9, 2025 | 243.95 | 247.00 | 242.75 | 245.50 | 245.50 | 1.64% | 167,941 |
| Jul 8, 2025 | 247.40 | 248.95 | 234.90 | 241.55 | 241.55 | -1.29% | 634,270 |
| Jul 7, 2025 | 254.00 | 256.95 | 242.20 | 244.70 | 244.70 | -3.24% | 691,587 |
| Jul 4, 2025 | 251.30 | 253.90 | 250.35 | 252.90 | 252.90 | 1.18% | 164,637 |
| Jul 3, 2025 | 253.10 | 257.60 | 249.00 | 249.95 | 249.95 | -1.01% | 269,763 |
| Jul 2, 2025 | 260.75 | 261.20 | 251.00 | 252.50 | 252.50 | -3.33% | 575,983 |
| Jul 1, 2025 | 274.95 | 280.00 | 258.00 | 261.20 | 261.20 | -4.67% | 1,002,608 |
| Jun 30, 2025 | 271.31 | 277.56 | 271.31 | 274.00 | 274.00 | -0.08% | 631,340 |
| Jun 27, 2025 | 275.00 | 276.64 | 271.32 | 274.22 | 274.22 | 0.46% | 256,135 |
| Jun 26, 2025 | 276.69 | 278.99 | 267.21 | 272.97 | 272.97 | 0.14% | 495,948 |