Steel Strips Wheels Limited (NSE:SSWL)
India · Delayed Price · Currency is INR 340.85
-29.80 (-8.04%)
Sep 15, 2026, 2:40 PM IST
NSE:SSWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 370.00 | 384.15 | 364.55 | 370.65 | 370.65 | -0.79% | 1,219,997 |
| Sep 10, 2026 | 371.00 | 375.00 | 363.15 | 373.60 | 373.60 | 0.58% | 696,576 |
| Sep 9, 2026 | 374.95 | 379.05 | 369.15 | 371.45 | 371.45 | -0.44% | 676,147 |
| Sep 8, 2026 | 375.00 | 376.90 | 360.65 | 373.10 | 373.10 | 0.48% | 822,533 |
| Sep 7, 2026 | 374.60 | 383.80 | 365.45 | 371.30 | 371.30 | 2.61% | 2,780,026 |
| Sep 4, 2026 | 360.75 | 365.70 | 348.50 | 361.85 | 361.85 | 0.29% | 1,006,017 |
| Sep 3, 2026 | 353.40 | 366.60 | 351.30 | 360.80 | 360.80 | 3.17% | 2,110,565 |
| Sep 2, 2026 | 353.25 | 355.90 | 338.40 | 349.70 | 349.70 | -2.11% | 4,499,959 |
| Sep 1, 2026 | 310.00 | 365.95 | 303.60 | 357.25 | 357.25 | 16.88% | 28,271,167 |
| Aug 31, 2026 | 295.45 | 307.70 | 291.25 | 305.65 | 305.65 | 3.43% | 636,712 |
| Aug 28, 2026 | 292.25 | 297.20 | 289.50 | 295.50 | 295.50 | 1.04% | 438,993 |
| Aug 27, 2026 | 290.10 | 294.40 | 287.85 | 292.45 | 292.45 | 0.71% | 467,198 |
| Aug 26, 2026 | 293.00 | 296.00 | 289.40 | 290.40 | 290.40 | -0.24% | 422,312 |
| Aug 25, 2026 | 294.00 | 296.65 | 288.20 | 291.10 | 291.10 | -1.22% | 410,340 |
| Aug 24, 2026 | 295.05 | 302.15 | 294.00 | 294.70 | 294.70 | -0.10% | 420,403 |
| Aug 21, 2026 | 304.80 | 304.80 | 293.20 | 295.00 | 295.00 | -3.22% | 960,882 |
| Aug 20, 2026 | 316.25 | 319.60 | 303.00 | 304.80 | 304.80 | -3.50% | 530,501 |
| Aug 19, 2026 | 317.00 | 317.95 | 312.90 | 315.85 | 315.85 | 0.19% | 292,767 |
| Aug 18, 2026 | 309.50 | 319.00 | 309.00 | 315.25 | 315.25 | 1.86% | 504,291 |
| Aug 17, 2026 | 313.05 | 315.95 | 304.20 | 309.50 | 309.50 | -1.09% | 433,000 |
| Aug 14, 2026 | 310.60 | 317.60 | 310.30 | 312.90 | 312.90 | 0.76% | 369,552 |
| Aug 13, 2026 | 313.40 | 316.95 | 308.70 | 310.55 | 310.55 | -0.62% | 354,318 |
| Aug 12, 2026 | 318.30 | 320.00 | 311.50 | 312.50 | 312.50 | -1.54% | 369,223 |
| Aug 11, 2026 | 324.00 | 324.00 | 315.20 | 317.40 | 317.40 | -1.31% | 354,982 |
| Aug 10, 2026 | 309.85 | 323.70 | 309.85 | 321.60 | 321.60 | 4.25% | 1,051,453 |
| Aug 7, 2026 | 305.05 | 317.20 | 305.05 | 308.50 | 308.50 | -0.23% | 658,437 |
| Aug 6, 2026 | 320.45 | 322.65 | 304.10 | 309.20 | 309.20 | -3.36% | 722,236 |
| Aug 5, 2026 | 317.85 | 322.00 | 314.55 | 319.95 | 319.95 | 1.09% | 716,663 |
| Aug 4, 2026 | 318.00 | 322.00 | 313.00 | 316.50 | 316.50 | -0.42% | 508,275 |
| Aug 3, 2026 | 328.40 | 328.40 | 313.05 | 317.85 | 317.85 | 2.41% | 1,702,280 |
| Jul 31, 2026 | 297.19 | 312.40 | 297.00 | 310.36 | 310.36 | 4.43% | 1,498,972 |
| Jul 30, 2026 | 298.85 | 304.20 | 295.65 | 297.19 | 297.19 | -0.20% | 616,804 |
| Jul 29, 2026 | 294.56 | 299.90 | 292.50 | 297.78 | 297.78 | 0.97% | 760,966 |
| Jul 28, 2026 | 294.20 | 300.20 | 291.00 | 294.92 | 294.92 | 0.33% | 771,203 |
| Jul 27, 2026 | 291.80 | 304.08 | 289.21 | 293.95 | 293.95 | 1.96% | 1,751,734 |
| Jul 24, 2026 | 286.50 | 291.50 | 277.20 | 288.31 | 288.31 | 0.55% | 1,012,687 |
| Jul 23, 2026 | 279.69 | 296.00 | 276.81 | 286.73 | 286.73 | 2.52% | 2,710,655 |
| Jul 22, 2026 | 280.40 | 289.10 | 278.73 | 279.69 | 279.69 | 0.14% | 1,589,890 |
| Jul 21, 2026 | 277.95 | 283.79 | 272.51 | 279.30 | 279.30 | 1.07% | 1,407,624 |
| 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 |