Steel Strips Wheels Limited (NSE:SSWL)
India · Delayed Price · Currency is INR 189.25
+1.35 (0.72%)
Apr 2, 2026, 3:29 PM IST
NSE:SSWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 181.10 | 190.00 | 179.00 | 189.25 | 189.25 | 0.72% | 137,850 |
| Apr 1, 2026 | 179.00 | 192.85 | 177.04 | 187.90 | 187.90 | 10.25% | 570,432 |
| Mar 30, 2026 | 176.05 | 178.96 | 169.00 | 170.43 | 170.43 | -4.77% | 258,230 |
| Mar 27, 2026 | 185.82 | 186.10 | 178.00 | 178.97 | 178.97 | -3.69% | 260,918 |
| Mar 25, 2026 | 182.20 | 190.90 | 182.20 | 185.82 | 185.82 | 2.30% | 211,104 |
| Mar 24, 2026 | 181.80 | 183.60 | 180.24 | 181.65 | 181.65 | 0.47% | 148,634 |
| Mar 23, 2026 | 185.00 | 185.46 | 175.10 | 180.80 | 180.80 | -2.51% | 273,482 |
| Mar 20, 2026 | 180.05 | 197.38 | 180.05 | 185.46 | 185.46 | 3.49% | 435,109 |
| Mar 19, 2026 | 184.90 | 188.00 | 178.10 | 179.20 | 179.20 | -4.05% | 168,505 |
| Mar 18, 2026 | 181.09 | 189.12 | 181.09 | 186.77 | 186.77 | 3.14% | 137,571 |
| Mar 17, 2026 | 179.20 | 183.80 | 178.01 | 181.09 | 181.09 | 1.16% | 135,998 |
| Mar 16, 2026 | 182.01 | 182.92 | 177.88 | 179.02 | 179.02 | -1.92% | 217,934 |
| Mar 13, 2026 | 192.57 | 192.89 | 180.90 | 182.52 | 182.52 | -5.22% | 274,517 |
| Mar 12, 2026 | 192.51 | 195.37 | 190.01 | 192.57 | 192.57 | -1.47% | 93,124 |
| Mar 11, 2026 | 192.20 | 197.84 | 192.20 | 195.44 | 195.44 | 1.69% | 102,407 |
| Mar 10, 2026 | 189.95 | 194.00 | 185.37 | 192.20 | 192.20 | 2.47% | 143,812 |
| Mar 9, 2026 | 192.00 | 194.00 | 182.00 | 187.57 | 187.57 | -4.17% | 191,877 |
| Mar 6, 2026 | 196.91 | 199.00 | 195.01 | 195.74 | 195.74 | -1.09% | 91,068 |
| Mar 5, 2026 | 198.00 | 201.01 | 191.83 | 197.90 | 197.90 | 0.95% | 283,282 |
| Mar 4, 2026 | 201.50 | 203.50 | 194.99 | 196.04 | 196.04 | -4.74% | 269,655 |
| Mar 2, 2026 | 212.88 | 212.88 | 203.25 | 205.80 | 205.80 | -4.27% | 240,251 |
| Feb 27, 2026 | 212.25 | 217.20 | 210.43 | 214.99 | 214.99 | 0.78% | 97,033 |
| Feb 26, 2026 | 215.70 | 216.20 | 212.01 | 213.33 | 213.33 | -0.87% | 82,254 |
| Feb 25, 2026 | 213.03 | 216.84 | 211.02 | 215.21 | 215.21 | 0.77% | 106,406 |
| Feb 24, 2026 | 217.71 | 217.71 | 210.01 | 213.57 | 213.57 | -1.90% | 136,957 |
| Feb 23, 2026 | 218.90 | 221.88 | 215.20 | 217.71 | 217.71 | -1.47% | 103,727 |
| Feb 20, 2026 | 215.01 | 222.64 | 215.01 | 220.96 | 220.96 | 1.31% | 92,321 |
| Feb 19, 2026 | 222.95 | 224.40 | 216.10 | 218.11 | 218.11 | -2.41% | 87,555 |
| 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 |