Steelcast Limited (NSE:STEELCAS)
India · Delayed Price · Currency is INR 328.05
+10.20 (3.21%)
Sep 4, 2026, 3:29 PM IST
NSE:STEELCAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 318.00 | 332.40 | 314.05 | 328.05 | 328.05 | 3.21% | 106,510 |
| Sep 3, 2026 | 329.65 | 334.05 | 313.65 | 317.85 | 317.85 | -3.90% | 234,990 |
| Sep 2, 2026 | 340.00 | 342.55 | 327.00 | 330.75 | 330.75 | -2.68% | 61,704 |
| Sep 1, 2026 | 349.80 | 354.70 | 335.75 | 339.85 | 339.85 | -2.84% | 47,152 |
| Aug 31, 2026 | 344.80 | 351.75 | 332.00 | 349.80 | 349.80 | 2.19% | 56,252 |
| Aug 28, 2026 | 338.00 | 349.00 | 338.00 | 342.30 | 342.30 | 0.72% | 51,899 |
| Aug 27, 2026 | 347.15 | 350.00 | 335.55 | 339.85 | 339.85 | -1.11% | 67,394 |
| Aug 26, 2026 | 340.65 | 348.95 | 339.65 | 343.65 | 343.65 | 1.39% | 62,879 |
| Aug 25, 2026 | 349.80 | 354.85 | 336.10 | 338.95 | 338.95 | -2.18% | 77,823 |
| Aug 24, 2026 | 364.00 | 364.00 | 345.00 | 346.50 | 346.50 | -2.68% | 106,971 |
| Aug 21, 2026 | 359.40 | 363.65 | 355.00 | 356.05 | 356.05 | -0.74% | 48,629 |
| Aug 20, 2026 | 363.65 | 363.65 | 353.00 | 358.70 | 358.70 | 0.38% | 137,308 |
| Aug 19, 2026 | 361.00 | 363.50 | 354.35 | 357.35 | 357.35 | -0.11% | 88,700 |
| Aug 18, 2026 | 352.95 | 359.00 | 348.60 | 357.75 | 357.75 | 1.60% | 105,385 |
| Aug 17, 2026 | 349.15 | 355.10 | 345.60 | 352.10 | 352.10 | 0.07% | 84,512 |
| Aug 14, 2026 | 356.00 | 357.00 | 345.35 | 351.85 | 351.85 | -0.65% | 120,698 |
| Aug 13, 2026 | 332.50 | 360.80 | 328.70 | 354.15 | 354.15 | 7.40% | 680,178 |
| Aug 12, 2026 | 331.20 | 333.20 | 324.90 | 329.75 | 329.75 | 0.41% | 114,037 |
| Aug 11, 2026 | 333.40 | 335.65 | 324.35 | 328.40 | 328.40 | -1.25% | 94,136 |
| Aug 10, 2026 | 338.05 | 340.50 | 330.75 | 332.55 | 332.55 | 0.29% | 61,420 |
| Aug 7, 2026 | 339.00 | 341.45 | 330.30 | 331.60 | 331.60 | -1.69% | 53,250 |
| Aug 6, 2026 | 340.00 | 343.00 | 335.50 | 337.75 | 337.30 | 0.22% | 52,728 |
| Aug 5, 2026 | 345.20 | 345.50 | 328.10 | 337.00 | 336.55 | -0.60% | 140,868 |
| Aug 4, 2026 | 326.00 | 341.00 | 321.00 | 339.05 | 338.60 | 4.03% | 488,377 |
| Aug 3, 2026 | 330.00 | 330.05 | 317.70 | 325.90 | 325.47 | 5.15% | 195,000 |
| Jul 31, 2026 | 324.40 | 334.20 | 306.15 | 309.95 | 309.54 | -2.55% | 165,475 |
| Jul 30, 2026 | 307.90 | 320.00 | 299.80 | 318.05 | 317.63 | 4.14% | 221,233 |
| Jul 29, 2026 | 305.00 | 307.00 | 300.30 | 305.40 | 304.99 | 1.72% | 32,724 |
| Jul 28, 2026 | 310.00 | 312.45 | 298.80 | 300.25 | 299.85 | -3.60% | 47,683 |
| Jul 27, 2026 | 312.50 | 318.00 | 306.05 | 311.45 | 311.04 | 1.57% | 48,582 |
| Jul 24, 2026 | 310.90 | 310.90 | 304.00 | 306.65 | 306.24 | -1.05% | 19,567 |
| Jul 23, 2026 | 304.05 | 314.00 | 302.55 | 310.45 | 309.50 | 1.24% | 82,155 |
| Jul 22, 2026 | 306.90 | 311.00 | 302.80 | 306.65 | 305.71 | -0.08% | 36,366 |
| Jul 21, 2026 | 306.65 | 312.00 | 305.10 | 306.90 | 305.96 | 0.59% | 60,794 |
| Jul 20, 2026 | 305.45 | 307.95 | 298.50 | 305.10 | 304.16 | 1.16% | 52,376 |
| Jul 17, 2026 | 303.20 | 308.55 | 296.15 | 301.60 | 300.67 | -0.53% | 40,157 |
| Jul 16, 2026 | 306.90 | 313.00 | 300.60 | 303.20 | 302.27 | -1.19% | 23,166 |
| Jul 15, 2026 | 299.00 | 308.00 | 298.70 | 306.85 | 305.91 | 2.52% | 67,426 |
| Jul 14, 2026 | 309.35 | 317.00 | 295.05 | 299.30 | 298.38 | -3.23% | 139,189 |
| Jul 13, 2026 | 314.25 | 320.35 | 308.00 | 309.30 | 308.35 | -1.12% | 127,539 |
| Jul 10, 2026 | 307.40 | 314.15 | 307.40 | 312.80 | 311.84 | 2.31% | 79,532 |
| Jul 9, 2026 | 306.00 | 312.00 | 302.85 | 305.75 | 304.81 | -0.05% | 52,340 |
| Jul 8, 2026 | 311.85 | 313.50 | 302.05 | 305.90 | 304.96 | -2.06% | 72,073 |
| Jul 7, 2026 | 320.00 | 320.30 | 304.60 | 312.35 | 311.39 | -2.51% | 105,121 |
| Jul 6, 2026 | 314.40 | 329.35 | 311.00 | 320.40 | 319.42 | 3.17% | 391,942 |
| Jul 3, 2026 | 304.45 | 311.75 | 301.15 | 310.55 | 309.60 | 3.53% | 78,654 |
| Jul 2, 2026 | 303.95 | 305.50 | 296.00 | 299.95 | 299.03 | -1.32% | 72,861 |
| Jul 1, 2026 | 307.00 | 311.10 | 300.15 | 303.95 | 303.02 | 0.13% | 87,456 |
| Jun 30, 2026 | 298.70 | 310.55 | 298.70 | 303.55 | 302.62 | 1.07% | 81,355 |
| Jun 29, 2026 | 294.40 | 304.70 | 290.55 | 300.35 | 299.43 | 0.81% | 142,576 |