Steamhouse India Limited (NSE:STEAMHOUSE)
India · Delayed Price · Currency is INR 142.20
+6.74 (4.98%)
Nov 11, 2026, 1:15 PM IST
Steamhouse India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 137.00 | 143.00 | 137.00 | 142.20 | 142.20 | 4.98% | 1,296,658 |
| Nov 9, 2026 | 134.90 | 136.10 | 130.11 | 135.46 | 135.46 | 0.98% | 675,607 |
| Nov 8, 2026 | 133.00 | 135.00 | 131.90 | 134.14 | 134.14 | 1.72% | 235,164 |
| Nov 6, 2026 | 132.00 | 132.90 | 129.00 | 131.87 | 131.87 | -0.45% | 551,221 |
| Nov 5, 2026 | 139.80 | 139.80 | 131.15 | 132.46 | 132.46 | -1.07% | 1,181,964 |
| Nov 4, 2026 | 125.40 | 135.00 | 123.50 | 133.89 | 133.89 | 5.98% | 1,610,425 |
| Nov 3, 2026 | 132.50 | 133.32 | 123.45 | 126.33 | 126.33 | -4.24% | 2,331,374 |
| Nov 2, 2026 | 130.01 | 133.68 | 126.31 | 131.92 | 131.92 | -0.24% | 2,283,317 |
| Oct 30, 2026 | 135.00 | 140.93 | 131.82 | 132.24 | 132.24 | -9.71% | 7,741,570 |
| Oct 29, 2026 | 144.19 | 151.71 | 141.02 | 146.46 | 146.46 | 1.67% | 3,981,409 |
| Oct 28, 2026 | 139.00 | 146.00 | 139.00 | 144.06 | 144.06 | 2.43% | 3,667,499 |
| Oct 27, 2026 | 133.40 | 143.50 | 133.37 | 140.64 | 140.64 | 5.79% | 4,051,519 |
| Oct 26, 2026 | 132.97 | 139.40 | 131.00 | 132.94 | 132.94 | 0.82% | 3,096,214 |
| Oct 23, 2026 | 129.47 | 133.50 | 124.84 | 131.86 | 131.86 | 2.26% | 2,824,096 |
| Oct 22, 2026 | 127.78 | 134.00 | 125.22 | 128.95 | 128.95 | 1.84% | 2,119,553 |
| Oct 21, 2026 | 130.99 | 134.14 | 123.50 | 126.62 | 126.62 | -2.18% | 2,752,963 |
| Oct 19, 2026 | 130.30 | 136.17 | 128.02 | 129.44 | 129.44 | -1.07% | 3,461,324 |
| Oct 16, 2026 | 122.97 | 132.99 | 122.41 | 130.84 | 130.84 | 6.40% | 5,809,397 |
| Oct 15, 2026 | 124.00 | 126.60 | 121.50 | 122.97 | 122.97 | -2.47% | 2,034,966 |
| Oct 14, 2026 | 124.94 | 126.90 | 120.71 | 126.09 | 126.09 | 1.47% | 2,647,396 |
| Oct 13, 2026 | 124.10 | 126.01 | 119.51 | 124.26 | 124.26 | 0.36% | 3,253,122 |
| Oct 12, 2026 | 128.80 | 130.53 | 122.98 | 123.82 | 123.82 | -3.19% | 4,471,600 |
| Oct 9, 2026 | 121.99 | 133.33 | 120.99 | 127.90 | 127.90 | 5.52% | 20,550,740 |
| Oct 8, 2026 | 124.66 | 125.70 | 117.20 | 121.21 | 121.21 | -3.16% | 6,184,504 |
| Oct 7, 2026 | 119.85 | 126.80 | 117.00 | 125.17 | 125.17 | 5.70% | 22,137,870 |
| Oct 6, 2026 | 115.00 | 118.42 | 112.07 | 118.42 | 118.42 | 9.99% | 11,965,420 |
| Oct 5, 2026 | 109.10 | 110.71 | 105.85 | 107.66 | 107.66 | 1.08% | 2,981,543 |
| Oct 1, 2026 | 111.25 | 111.94 | 103.11 | 106.51 | 106.51 | -3.99% | 4,239,910 |
| Sep 30, 2026 | 111.40 | 113.85 | 110.30 | 110.94 | 110.94 | 0.07% | 3,547,240 |
| Sep 29, 2026 | 107.52 | 114.00 | 106.00 | 110.86 | 110.86 | 3.06% | 4,482,102 |
| Sep 28, 2026 | 111.00 | 111.65 | 106.85 | 107.57 | 107.57 | -2.92% | 3,252,011 |
| Sep 25, 2026 | 116.70 | 117.60 | 109.40 | 110.81 | 110.81 | -2.55% | 8,430,848 |
| Sep 24, 2026 | 108.75 | 115.63 | 106.89 | 113.71 | 113.71 | 2.69% | 9,348,134 |
| Sep 23, 2026 | 112.31 | 113.55 | 109.55 | 110.73 | 110.73 | -1.15% | 7,268,558 |
| Sep 22, 2026 | 107.75 | 113.04 | 106.65 | 112.02 | 112.02 | 6.63% | 21,132,380 |
| Sep 21, 2026 | 98.60 | 107.48 | 97.51 | 105.05 | 105.05 | 7.22% | 15,807,064 |
| Sep 18, 2026 | 100.70 | 106.00 | 95.01 | 97.98 | 97.98 | -4.46% | 23,967,420 |
| Sep 17, 2026 | 94.50 | 103.95 | 91.60 | 102.55 | 102.55 | 26.60% | 81,139,250 |
| Sep 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |