Steel Strips Wheels Limited (NSE:SSWL)
India · Delayed Price · Currency is INR 537.25
-11.70 (-2.13%)
Nov 11, 2026, 1:15 PM IST
NSE:SSWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 547.90 | 548.85 | 536.00 | 537.25 | 537.25 | -2.13% | 242,100 |
| Nov 9, 2026 | 550.85 | 554.90 | 537.05 | 548.95 | 548.95 | -0.72% | 420,618 |
| Nov 8, 2026 | 554.00 | 573.90 | 542.95 | 552.95 | 552.95 | 2.35% | 390,110 |
| Nov 6, 2026 | 523.65 | 545.95 | 515.00 | 540.25 | 540.25 | 1.67% | 438,146 |
| Nov 5, 2026 | 542.00 | 547.80 | 525.85 | 531.35 | 531.35 | -1.03% | 585,481 |
| Nov 4, 2026 | 517.90 | 542.00 | 509.05 | 536.90 | 536.90 | 4.75% | 952,531 |
| Nov 3, 2026 | 492.90 | 526.90 | 489.65 | 512.55 | 512.55 | 5.26% | 1,420,065 |
| Nov 2, 2026 | 493.95 | 510.60 | 469.50 | 486.95 | 486.95 | -1.36% | 1,688,553 |
| Oct 30, 2026 | 522.00 | 522.05 | 488.10 | 493.65 | 493.65 | -5.85% | 1,209,213 |
| Oct 29, 2026 | 526.15 | 530.00 | 508.10 | 525.80 | 524.30 | -0.15% | 1,255,757 |
| Oct 28, 2026 | 526.45 | 532.00 | 519.60 | 526.60 | 525.10 | -0.43% | 1,432,716 |
| Oct 27, 2026 | 522.00 | 538.55 | 511.00 | 528.90 | 527.39 | -0.63% | 7,383,330 |
| Oct 26, 2026 | 468.70 | 558.70 | 455.05 | 532.25 | 530.73 | 13.55% | 36,618,655 |
| Oct 23, 2026 | 391.00 | 468.75 | 378.15 | 468.75 | 467.41 | 19.99% | 19,900,207 |
| Oct 22, 2026 | 390.20 | 401.90 | 385.05 | 390.65 | 389.54 | -0.24% | 810,523 |
| Oct 21, 2026 | 413.05 | 420.65 | 383.45 | 391.60 | 390.48 | -4.96% | 1,271,681 |
| Oct 19, 2026 | 418.95 | 425.00 | 408.00 | 412.05 | 410.87 | -1.45% | 642,698 |
| Oct 16, 2026 | 404.00 | 420.80 | 400.60 | 418.10 | 416.91 | 3.80% | 620,474 |
| Oct 15, 2026 | 406.00 | 409.20 | 395.20 | 402.80 | 401.65 | -0.97% | 564,334 |
| Oct 14, 2026 | 411.05 | 415.50 | 404.00 | 406.75 | 405.59 | -1.63% | 702,841 |
| Oct 13, 2026 | 415.50 | 415.50 | 394.00 | 413.50 | 412.32 | -0.11% | 658,321 |
| Oct 12, 2026 | 410.00 | 418.50 | 405.45 | 413.95 | 412.77 | 1.76% | 507,335 |
| Oct 9, 2026 | 410.00 | 416.90 | 404.00 | 406.80 | 405.64 | -0.90% | 617,552 |
| Oct 8, 2026 | 425.95 | 426.10 | 405.80 | 410.50 | 409.33 | -3.23% | 1,268,927 |
| Oct 7, 2026 | 427.00 | 432.25 | 416.20 | 424.20 | 422.99 | -0.12% | 845,591 |
| Oct 6, 2026 | 413.65 | 434.00 | 411.55 | 424.70 | 423.49 | 3.45% | 2,408,881 |
| Oct 5, 2026 | 393.50 | 412.40 | 385.20 | 410.55 | 409.38 | 5.05% | 1,790,927 |
| Oct 1, 2026 | 409.00 | 419.80 | 378.20 | 390.80 | 389.69 | -4.24% | 3,280,912 |
| Sep 30, 2026 | 405.40 | 413.75 | 403.20 | 408.10 | 406.94 | 1.86% | 1,299,841 |
| Sep 29, 2026 | 390.85 | 404.70 | 378.60 | 400.65 | 399.51 | 3.09% | 2,695,286 |
| Sep 28, 2026 | 382.00 | 390.00 | 376.00 | 388.65 | 387.54 | 2.61% | 1,382,064 |
| Sep 25, 2026 | 378.90 | 394.30 | 372.90 | 378.75 | 377.67 | 0.70% | 1,650,357 |
| Sep 24, 2026 | 368.00 | 386.55 | 365.50 | 376.10 | 375.03 | 1.12% | 1,355,247 |
| Sep 23, 2026 | 369.50 | 380.00 | 367.80 | 371.95 | 370.89 | 2.38% | 1,061,277 |
| Sep 22, 2026 | 361.75 | 389.85 | 358.00 | 364.80 | 362.26 | 0.84% | 2,427,282 |
| Sep 21, 2026 | 375.00 | 375.00 | 360.00 | 361.75 | 359.23 | -2.86% | 395,944 |
| Sep 18, 2026 | 351.65 | 378.80 | 350.15 | 372.40 | 369.81 | 6.93% | 1,835,082 |
| Sep 17, 2026 | 350.95 | 356.85 | 346.30 | 348.25 | 345.83 | -0.51% | 440,929 |
| Sep 16, 2026 | 340.80 | 354.00 | 326.00 | 350.05 | 347.62 | 3.26% | 1,772,756 |
| Sep 15, 2026 | 370.00 | 370.00 | 336.00 | 339.00 | 336.64 | -8.54% | 1,724,329 |
| Sep 11, 2026 | 370.00 | 384.15 | 364.55 | 370.65 | 368.07 | -0.79% | 1,219,997 |
| Sep 10, 2026 | 371.00 | 375.00 | 363.15 | 373.60 | 371.00 | 0.58% | 696,576 |
| Sep 9, 2026 | 374.95 | 379.05 | 369.15 | 371.45 | 368.87 | -0.44% | 676,147 |
| Sep 8, 2026 | 375.00 | 376.90 | 360.65 | 373.10 | 370.51 | 0.48% | 822,533 |
| Sep 7, 2026 | 374.60 | 383.80 | 365.45 | 371.30 | 368.72 | 2.61% | 2,780,026 |
| Sep 4, 2026 | 360.75 | 365.70 | 348.50 | 361.85 | 359.33 | 0.29% | 1,006,017 |
| Sep 3, 2026 | 353.40 | 366.60 | 351.30 | 360.80 | 358.29 | 3.17% | 2,110,565 |
| Sep 2, 2026 | 353.25 | 355.90 | 338.40 | 349.70 | 347.27 | -2.11% | 4,499,959 |
| Sep 1, 2026 | 310.00 | 365.95 | 303.60 | 357.25 | 354.77 | 16.88% | 28,271,167 |
| Aug 31, 2026 | 295.45 | 307.70 | 291.25 | 305.65 | 303.52 | 3.43% | 636,712 |