Skip to main content
logo
Steel Strips Wheels Limited (NSE:SSWL)
India flag India · Delayed Price · Currency is INR
208.30
-2.19 (-1.04%)
May 22, 2026, 3:30 PM IST

NSE:SSWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026211.10216.00208.30209.27209.27-0.58%406,053
May 21, 2026208.30214.50208.05210.49210.491.21%323,561
May 20, 2026208.00210.07207.10207.97207.97-1.07%150,402
May 19, 2026208.37216.60208.37210.22210.220.25%254,896
May 18, 2026206.44215.68201.94209.70209.701.58%458,118
May 15, 2026208.15211.00205.00206.44206.44-0.82%118,457
May 14, 2026210.00211.26206.81208.15208.15-0.68%93,271
May 13, 2026205.00211.92205.00209.57209.571.90%181,346
May 12, 2026211.00214.00204.20205.66205.66-3.23%321,630
May 11, 2026210.00216.20207.48212.52212.520.41%331,726
May 8, 2026213.50213.80210.66211.65211.65-1.03%152,720
May 7, 2026214.50216.80213.00213.86213.86-0.31%218,760
May 6, 2026215.60216.44208.89214.52214.520.55%340,973
May 5, 2026215.26215.50211.50213.35213.35-0.89%303,221
May 4, 2026215.00218.00213.00215.26215.261.20%297,792
Apr 30, 2026215.01215.52210.60212.71212.71-1.31%177,567
Apr 29, 2026209.00222.00208.36215.53215.533.47%1,147,689
Apr 28, 2026210.60212.00205.41208.31208.31-0.95%135,464
Apr 27, 2026210.00212.00208.01210.31210.311.16%126,286
Apr 24, 2026213.00213.00206.98207.89207.89-1.90%103,722
Apr 23, 2026214.20215.85211.23211.91211.91-2.02%194,994
Apr 22, 2026216.50218.00214.61216.28216.28-0.52%224,314
Apr 21, 2026215.42222.50214.03217.40217.40-0.17%477,799
Apr 20, 2026222.60222.60213.75217.76217.76-1.44%249,474
Apr 17, 2026214.70223.70211.50220.94220.943.53%498,738
Apr 16, 2026215.00217.39210.41213.40213.40-0.64%169,546
Apr 15, 2026217.99220.29212.67214.77214.770.99%222,118
Apr 13, 2026205.00213.69201.50212.66212.661.17%307,882
Apr 10, 2026207.00211.64205.24210.21210.213.43%183,031
Apr 9, 2026202.00209.78200.16203.24203.240.86%258,189
Apr 8, 2026195.00203.68194.81201.50201.505.40%159,763
Apr 7, 2026190.25193.00187.99191.18191.180.49%73,770
Apr 6, 2026189.25194.99186.70190.25190.250.53%156,732
Apr 2, 2026181.10190.00179.00189.25189.250.72%137,850
Apr 1, 2026179.00192.85177.04187.90187.9010.25%570,432
Mar 30, 2026176.05178.96169.00170.43170.43-4.77%258,230
Mar 27, 2026185.82186.10178.00178.97178.97-3.69%260,918
Mar 25, 2026182.20190.90182.20185.82185.822.30%211,104
Mar 24, 2026181.80183.60180.24181.65181.650.47%148,634
Mar 23, 2026185.00185.46175.10180.80180.80-2.51%273,482
Mar 20, 2026180.05197.38180.05185.46185.463.49%435,109
Mar 19, 2026184.90188.00178.10179.20179.20-4.05%168,505
Mar 18, 2026181.09189.12181.09186.77186.773.14%137,571
Mar 17, 2026179.20183.80178.01181.09181.091.16%135,998
Mar 16, 2026182.01182.92177.88179.02179.02-1.92%217,934
Mar 13, 2026192.57192.89180.90182.52182.52-5.22%274,517
Mar 12, 2026192.51195.37190.01192.57192.57-1.47%93,124
Mar 11, 2026192.20197.84192.20195.44195.441.69%102,407
Mar 10, 2026189.95194.00185.37192.20192.202.47%143,812
Mar 9, 2026192.00194.00182.00187.57187.57-4.17%191,877