Skip to main content
logo
Steelcast Limited (NSE:STEELCAS)
India flag India · Delayed Price · Currency is INR
235.82
-2.03 (-0.85%)
Feb 19, 2026, 2:10 PM IST

Steelcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 20, 2026201.28201.28190.00192.47192.10-4.47%47,345
Jan 19, 2026205.30205.30200.12201.47201.08-1.33%41,964
Jan 16, 2026202.95206.25202.77204.19203.790.12%22,677
Jan 14, 2026202.00205.75201.42203.94203.540.25%41,440
Jan 13, 2026207.36209.80202.20203.44203.05-1.89%36,799
Jan 12, 2026212.00212.00205.33207.36206.96-1.59%46,976
Jan 9, 2026216.00219.41208.92210.70210.29-2.94%148,348
Jan 8, 2026209.00225.00209.00217.08216.662.82%260,300
Jan 7, 2026210.21211.90207.80211.13210.721.96%48,929
Jan 6, 2026209.40212.00205.05207.07206.67-1.14%49,642
Jan 5, 2026211.37214.42203.66209.45209.04-0.41%51,075
Jan 2, 2026211.95220.18205.32210.31209.90-0.17%110,904
Jan 1, 2026210.80211.83207.66210.67210.260.27%12,828
Dec 31, 2025203.85211.49203.85210.11209.702.64%36,613
Dec 30, 2025205.00206.29200.82204.70204.30-0.47%32,927
Dec 29, 2025205.30208.00201.41205.67205.270.20%45,254
Dec 26, 2025210.30210.30205.00205.26204.86-1.86%37,834
Dec 24, 2025210.75212.19208.00209.15208.74-1.26%24,442
Dec 23, 2025207.01215.00206.66211.82211.412.01%50,787
Dec 22, 2025206.20208.50203.50207.65207.251.20%55,463
Dec 19, 2025198.79208.10198.04205.19204.793.67%55,793
Dec 18, 2025206.00206.00192.90197.93197.55-4.15%56,464
Dec 17, 2025208.88210.00205.28206.51206.11-1.13%29,142
Dec 16, 2025209.95211.99206.41208.88208.48-0.02%27,654
Dec 15, 2025211.66212.86208.25208.92208.52-1.29%29,154
Dec 12, 2025213.00215.88209.81211.66211.25-0.43%57,012
Dec 11, 2025211.00215.00204.70212.57212.161.26%192,257
Dec 10, 2025214.10215.82208.75209.93209.52-2.83%376,384
Dec 9, 2025211.90219.00207.40216.04215.621.01%55,998