Steelcast Limited (NSE:STEELCAS)
India · Delayed Price · Currency is INR 300.75
-0.85 (-0.28%)
Jul 20, 2026, 10:50 AM IST
NSE:STEELCAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 303.20 | 308.55 | 296.15 | 301.60 | 301.60 | -0.53% | 40,157 |
| Jul 16, 2026 | 306.90 | 313.00 | 300.60 | 303.20 | 303.20 | -1.19% | 23,166 |
| Jul 15, 2026 | 299.00 | 308.00 | 298.70 | 306.85 | 306.85 | 2.52% | 67,426 |
| Jul 14, 2026 | 309.35 | 317.00 | 295.05 | 299.30 | 299.30 | -3.23% | 139,189 |
| Jul 13, 2026 | 314.25 | 320.35 | 308.00 | 309.30 | 309.30 | -1.12% | 127,539 |
| Jul 10, 2026 | 307.40 | 314.15 | 307.40 | 312.80 | 312.80 | 2.31% | 79,532 |
| Jul 9, 2026 | 306.00 | 312.00 | 302.85 | 305.75 | 305.75 | -0.05% | 52,340 |
| Jul 8, 2026 | 311.85 | 313.50 | 302.05 | 305.90 | 305.90 | -2.06% | 72,073 |
| Jul 7, 2026 | 320.00 | 320.30 | 304.60 | 312.35 | 312.35 | -2.51% | 105,121 |
| Jul 6, 2026 | 314.40 | 329.35 | 311.00 | 320.40 | 320.40 | 3.17% | 391,942 |
| Jul 3, 2026 | 304.45 | 311.75 | 301.15 | 310.55 | 310.55 | 3.53% | 78,654 |
| Jul 2, 2026 | 303.95 | 305.50 | 296.00 | 299.95 | 299.95 | -1.32% | 72,861 |
| Jul 1, 2026 | 307.00 | 311.10 | 300.15 | 303.95 | 303.95 | 0.13% | 87,456 |
| Jun 30, 2026 | 298.70 | 310.55 | 298.70 | 303.55 | 303.55 | 1.07% | 81,355 |
| Jun 29, 2026 | 294.40 | 304.70 | 290.55 | 300.35 | 300.35 | 0.81% | 142,576 |
| Jun 25, 2026 | 308.40 | 319.70 | 293.30 | 297.95 | 297.95 | -3.01% | 683,417 |
| Jun 24, 2026 | 297.35 | 344.00 | 296.30 | 307.20 | 307.20 | 2.66% | 7,269,206 |
| Jun 23, 2026 | 310.00 | 317.90 | 292.35 | 299.25 | 299.25 | -1.55% | 161,837 |
| Jun 22, 2026 | 290.90 | 307.80 | 286.65 | 303.95 | 303.95 | 3.60% | 97,122 |
| Jun 19, 2026 | 295.30 | 296.45 | 290.95 | 293.40 | 293.40 | 0.34% | 30,896 |
| Jun 18, 2026 | 295.75 | 301.00 | 288.00 | 292.40 | 292.40 | -1.13% | 95,368 |
| Jun 17, 2026 | 287.25 | 300.00 | 287.25 | 295.75 | 295.75 | 2.41% | 55,899 |
| Jun 16, 2026 | 289.00 | 294.30 | 286.15 | 288.80 | 288.80 | -0.19% | 35,587 |
| Jun 15, 2026 | 294.00 | 309.00 | 286.65 | 289.35 | 289.35 | 1.35% | 224,626 |
| Jun 12, 2026 | 282.15 | 290.00 | 282.15 | 285.50 | 285.50 | 1.24% | 22,570 |
| Jun 11, 2026 | 285.00 | 290.00 | 273.05 | 282.00 | 282.00 | -1.02% | 36,632 |
| Jun 10, 2026 | 286.45 | 293.00 | 283.20 | 284.90 | 284.90 | -1.28% | 46,159 |
| Jun 9, 2026 | 285.05 | 289.95 | 284.05 | 288.60 | 288.60 | 1.25% | 21,517 |
| Jun 8, 2026 | 286.95 | 290.00 | 280.90 | 285.05 | 285.05 | -0.70% | 59,647 |
| Jun 5, 2026 | 288.30 | 290.00 | 277.10 | 287.05 | 287.05 | 0.86% | 47,360 |
| Jun 4, 2026 | 275.60 | 295.05 | 275.60 | 284.60 | 284.60 | 2.12% | 85,651 |
| Jun 3, 2026 | 271.00 | 285.00 | 270.15 | 278.70 | 278.70 | 1.90% | 58,480 |
| Jun 2, 2026 | 266.00 | 278.00 | 258.55 | 273.50 | 273.50 | 1.48% | 191,793 |
| Jun 1, 2026 | 271.00 | 287.30 | 257.80 | 269.50 | 269.50 | -4.87% | 197,612 |
| May 29, 2026 | 285.00 | 289.10 | 279.00 | 283.30 | 283.30 | -1.25% | 76,578 |
| May 27, 2026 | 291.75 | 302.00 | 285.65 | 286.90 | 286.90 | -1.41% | 35,404 |
| May 26, 2026 | 286.25 | 299.00 | 286.25 | 291.00 | 291.00 | 1.66% | 62,713 |
| May 25, 2026 | 289.40 | 294.90 | 285.00 | 286.25 | 286.25 | -0.66% | 29,000 |
| May 22, 2026 | 292.05 | 296.45 | 276.50 | 288.15 | 288.15 | -2.01% | 65,870 |
| May 21, 2026 | 290.00 | 300.00 | 288.10 | 294.05 | 294.05 | 3.52% | 52,847 |
| May 20, 2026 | 275.95 | 285.90 | 273.00 | 284.05 | 284.05 | 1.90% | 21,562 |
| May 19, 2026 | 273.05 | 288.35 | 272.35 | 278.75 | 278.75 | 0.92% | 37,200 |
| May 18, 2026 | 280.50 | 280.95 | 273.10 | 276.20 | 276.20 | -2.44% | 29,602 |
| May 15, 2026 | 286.50 | 286.50 | 280.55 | 283.10 | 283.10 | -1.19% | 28,978 |
| May 14, 2026 | 300.00 | 301.95 | 284.20 | 286.50 | 286.50 | -4.00% | 34,795 |
| May 13, 2026 | 276.05 | 301.20 | 276.05 | 298.45 | 298.45 | 7.12% | 122,765 |
| May 12, 2026 | 279.90 | 290.00 | 270.55 | 278.60 | 278.60 | 0.02% | 59,280 |
| May 11, 2026 | 289.00 | 289.00 | 271.95 | 278.55 | 278.55 | -3.13% | 117,244 |
| May 8, 2026 | 294.90 | 295.90 | 286.50 | 287.55 | 287.55 | -1.96% | 30,612 |
| May 7, 2026 | 292.00 | 300.95 | 291.00 | 293.30 | 293.30 | 1.58% | 56,169 |