Steel Strips Wheels Limited (NSE:SSWL)
India · Delayed Price · Currency is INR 279.30
+2.97 (1.07%)
Jul 21, 2026, 3:30 PM IST
NSE:SSWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 277.95 | 279.00 | 272.51 | 272.88 | - | -1.25% | 436,280 |
| Jul 20, 2026 | 267.50 | 277.00 | 264.65 | 276.33 | 276.33 | 3.80% | 1,802,062 |
| Jul 17, 2026 | 263.73 | 271.40 | 258.01 | 266.21 | 266.21 | 0.29% | 1,526,108 |
| Jul 16, 2026 | 269.00 | 275.00 | 260.01 | 265.44 | 265.44 | 1.10% | 5,670,923 |
| Jul 15, 2026 | 254.00 | 283.00 | 250.64 | 262.56 | 262.56 | 4.84% | 18,947,492 |
| Jul 14, 2026 | 255.10 | 257.80 | 249.00 | 250.44 | 250.44 | -1.11% | 540,346 |
| Jul 13, 2026 | 245.50 | 254.79 | 243.34 | 253.26 | 253.26 | 2.93% | 564,893 |
| Jul 10, 2026 | 241.25 | 246.99 | 241.25 | 246.05 | 246.05 | 2.50% | 354,549 |
| Jul 9, 2026 | 235.84 | 243.88 | 235.07 | 240.05 | 240.05 | 1.09% | 377,698 |
| Jul 8, 2026 | 242.00 | 245.00 | 234.36 | 237.47 | 237.47 | -1.89% | 464,059 |
| Jul 7, 2026 | 245.00 | 246.20 | 240.35 | 242.04 | 242.04 | -1.69% | 381,106 |
| Jul 6, 2026 | 252.30 | 255.60 | 245.20 | 246.19 | 246.19 | -2.45% | 505,039 |
| Jul 3, 2026 | 248.93 | 254.30 | 246.10 | 252.37 | 252.37 | 1.74% | 739,930 |
| Jul 2, 2026 | 250.00 | 250.40 | 243.13 | 248.06 | 248.06 | 0.44% | 837,342 |
| Jul 1, 2026 | 230.34 | 248.10 | 230.34 | 246.98 | 246.98 | 7.07% | 2,674,928 |
| Jun 30, 2026 | 229.52 | 232.31 | 227.55 | 230.68 | 230.68 | 0.51% | 200,132 |
| Jun 29, 2026 | 230.00 | 233.55 | 227.31 | 229.51 | 229.51 | -0.16% | 259,138 |
| Jun 25, 2026 | 234.50 | 237.45 | 228.60 | 229.87 | 229.87 | -1.58% | 317,750 |
| Jun 24, 2026 | 232.64 | 239.70 | 231.35 | 233.57 | 233.57 | 0.40% | 595,337 |
| Jun 23, 2026 | 230.01 | 236.91 | 228.35 | 232.64 | 232.64 | 1.32% | 513,686 |
| Jun 22, 2026 | 230.10 | 232.90 | 227.56 | 229.60 | 229.60 | 0.22% | 504,938 |
| Jun 19, 2026 | 227.65 | 236.29 | 224.16 | 229.09 | 229.09 | 1.13% | 891,327 |
| Jun 18, 2026 | 228.73 | 234.16 | 225.15 | 226.52 | 226.52 | -0.97% | 518,995 |
| Jun 17, 2026 | 233.10 | 234.44 | 228.00 | 228.73 | 228.73 | -2.26% | 621,123 |
| Jun 16, 2026 | 237.01 | 242.40 | 231.56 | 234.03 | 234.03 | -0.34% | 817,525 |
| Jun 15, 2026 | 236.00 | 242.49 | 234.00 | 234.84 | 234.84 | 1.39% | 1,351,249 |
| Jun 12, 2026 | 229.25 | 233.00 | 226.80 | 231.63 | 231.63 | 2.57% | 687,243 |
| Jun 11, 2026 | 227.00 | 234.00 | 225.00 | 225.83 | 225.83 | -0.55% | 674,970 |
| Jun 10, 2026 | 234.99 | 235.78 | 225.00 | 227.09 | 227.09 | -3.20% | 444,414 |
| Jun 9, 2026 | 223.00 | 236.45 | 223.00 | 234.60 | 234.60 | 5.31% | 826,769 |
| Jun 8, 2026 | 228.00 | 232.99 | 221.32 | 222.78 | 222.78 | -1.81% | 736,123 |
| Jun 5, 2026 | 229.80 | 233.60 | 225.62 | 226.89 | 226.89 | -0.52% | 586,948 |
| Jun 4, 2026 | 217.80 | 234.00 | 216.70 | 228.08 | 228.08 | 5.01% | 1,860,781 |
| Jun 3, 2026 | 211.00 | 219.40 | 207.18 | 217.20 | 217.20 | 3.63% | 1,139,176 |
| Jun 2, 2026 | 196.34 | 211.48 | 195.08 | 209.59 | 209.59 | 6.75% | 775,329 |
| Jun 1, 2026 | 205.10 | 205.60 | 195.00 | 196.34 | 196.34 | -2.70% | 376,782 |
| May 29, 2026 | 210.20 | 212.20 | 194.76 | 201.79 | 201.79 | -3.80% | 1,067,907 |
| May 27, 2026 | 213.30 | 214.40 | 208.50 | 209.76 | 209.76 | -0.92% | 538,981 |
| May 26, 2026 | 211.50 | 220.08 | 209.50 | 211.70 | 211.70 | 0.39% | 1,233,520 |
| May 25, 2026 | 212.00 | 216.00 | 209.50 | 210.88 | 210.88 | 0.77% | 743,310 |
| May 22, 2026 | 211.10 | 216.00 | 208.30 | 209.27 | 209.27 | -0.58% | 406,053 |
| May 21, 2026 | 208.30 | 214.50 | 208.05 | 210.49 | 210.49 | 1.21% | 323,561 |
| May 20, 2026 | 208.00 | 210.07 | 207.10 | 207.97 | 207.97 | -1.07% | 150,402 |
| May 19, 2026 | 208.37 | 216.60 | 208.37 | 210.22 | 210.22 | 0.25% | 254,896 |
| May 18, 2026 | 206.44 | 215.68 | 201.94 | 209.70 | 209.70 | 1.58% | 458,118 |
| May 15, 2026 | 208.15 | 211.00 | 205.00 | 206.44 | 206.44 | -0.82% | 118,457 |
| May 14, 2026 | 210.00 | 211.26 | 206.81 | 208.15 | 208.15 | -0.68% | 93,271 |
| May 13, 2026 | 205.00 | 211.92 | 205.00 | 209.57 | 209.57 | 1.90% | 181,346 |
| May 12, 2026 | 211.00 | 214.00 | 204.20 | 205.66 | 205.66 | -3.23% | 321,630 |
| May 11, 2026 | 210.00 | 216.20 | 207.48 | 212.52 | 212.52 | 0.41% | 331,726 |