Skip to main content
logo
Steelcast Limited (NSE:STEELCAS)
India flag India · Delayed Price · Currency is INR
240.79
+7.16 (3.06%)
Apr 6, 2026, 3:29 PM IST

NSE:STEELCAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 2026235.95241.59233.00238.75238.752.19%50,220
Apr 2, 2026231.00241.60230.00233.63233.63-1.12%62,896
Apr 1, 2026239.09240.28229.00236.28236.284.60%64,284
Mar 30, 2026227.00242.82221.73225.88225.88-0.95%364,120
Mar 27, 2026217.65232.00216.14228.05228.053.72%68,350
Mar 25, 2026220.00226.72218.05219.87219.870.36%45,867
Mar 24, 2026221.90227.30216.00219.08219.080.30%47,175
Mar 23, 2026220.51226.69216.00218.42218.42-4.60%37,906
Mar 20, 2026231.80235.70228.00228.96228.96-1.10%48,577
Mar 19, 2026231.10234.40225.13231.51231.51-1.33%27,804
Mar 18, 2026215.06238.00215.06234.62234.628.44%55,228
Mar 17, 2026214.60219.64214.60216.36216.36-0.12%12,011
Mar 16, 2026222.00223.36213.35216.61216.61-3.02%33,151
Mar 13, 2026228.10229.71220.00223.36223.36-2.99%43,518
Mar 12, 2026231.10232.79224.61230.24230.240.16%22,566
Mar 11, 2026228.00233.82228.00229.87229.870.64%31,397
Mar 10, 2026233.14234.60223.35228.41228.41-1.05%31,357
Mar 9, 2026223.82235.00216.54230.83230.831.77%66,380
Mar 6, 2026229.30230.35225.50226.81226.81-1.78%9,846
Mar 5, 2026222.98234.00221.74230.92230.923.56%44,502
Mar 4, 2026221.93225.00220.01222.98222.98-2.29%26,662
Mar 2, 2026216.00230.44208.31228.20228.20-2.55%56,070
Feb 27, 2026230.50235.78228.90234.17234.171.38%49,680
Feb 26, 2026234.50234.50226.98230.99230.99-1.12%49,322
Feb 25, 2026241.55241.55231.84233.61233.61-2.19%47,756
Feb 24, 2026237.31249.00235.00238.84238.84-0.28%88,314
Feb 23, 2026240.05241.28232.50239.50239.501.46%56,828
Feb 20, 2026230.99241.00230.11236.06236.061.41%21,676
Feb 19, 2026236.00240.00231.20232.77232.77-2.14%32,604
Feb 18, 2026237.16243.46234.51237.85237.850.29%78,473
Feb 17, 2026231.00241.54228.00237.16237.162.41%41,942
Feb 16, 2026223.06238.00218.60231.58231.583.27%160,128
Feb 13, 2026230.29230.29223.04224.25224.25-2.14%23,182
Feb 12, 2026232.20233.60226.60229.15229.15-1.52%20,494
Feb 11, 2026231.99235.40228.32232.69232.690.32%31,585
Feb 10, 2026239.00239.00229.50231.95231.95-1.47%29,390
Feb 9, 2026227.76240.56225.11235.42235.424.60%95,171
Feb 6, 2026228.50235.60218.61225.06225.06-3.06%78,478
Feb 5, 2026236.50239.60227.01232.16231.71-1.33%95,601
Feb 4, 2026247.99250.88230.12235.30234.84-2.99%211,001
Feb 3, 2026229.00254.80229.00242.55242.0813.80%719,381
Feb 2, 2026211.00214.98198.74213.14212.731.95%87,014
Feb 1, 2026189.90214.62186.20209.07208.6613.29%551,127
Jan 30, 2026188.15190.36176.02184.54184.18-2.72%129,504
Jan 29, 2026198.85202.23188.10189.70189.33-4.60%23,547
Jan 28, 2026188.95199.90186.48198.84198.455.23%70,180
Jan 27, 2026182.60189.90179.00188.95188.583.04%47,746
Jan 23, 2026189.98190.78180.00183.37183.01-2.50%37,983
Jan 22, 2026182.50191.90182.50188.08187.723.14%42,823
Jan 21, 2026189.60196.20178.60182.36182.01-5.25%102,826