Steelcast Limited (NSE:STEELCAS)
India · Delayed Price · Currency is INR 289.95
-3.45 (-1.18%)
Jun 22, 2026, 9:30 AM IST
NSE:STEELCAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 282.70 | 290.10 | 282.70 | 288.75 | 288.75 | 2.00% | 28,121 |
| May 5, 2026 | 277.00 | 286.95 | 277.00 | 283.10 | 283.10 | 1.07% | 32,151 |
| May 4, 2026 | 287.55 | 293.75 | 277.00 | 280.10 | 280.10 | -3.22% | 78,602 |
| Apr 30, 2026 | 296.95 | 301.00 | 285.10 | 289.42 | 289.42 | -2.54% | 66,876 |
| Apr 29, 2026 | 313.99 | 320.00 | 293.11 | 296.96 | 296.96 | -4.15% | 93,094 |
| Apr 28, 2026 | 296.00 | 314.50 | 288.52 | 309.83 | 309.83 | 4.47% | 199,635 |
| Apr 27, 2026 | 286.80 | 297.80 | 283.01 | 296.58 | 296.58 | 3.17% | 46,360 |
| Apr 24, 2026 | 286.21 | 289.00 | 284.21 | 287.48 | 287.48 | -0.15% | 20,947 |
| Apr 23, 2026 | 288.73 | 291.29 | 283.50 | 287.91 | 287.91 | -0.78% | 22,610 |
| Apr 22, 2026 | 298.91 | 299.87 | 285.61 | 290.18 | 290.18 | -2.23% | 81,409 |
| Apr 21, 2026 | 296.50 | 300.00 | 290.00 | 296.79 | 296.79 | -0.51% | 67,450 |
| Apr 20, 2026 | 299.00 | 300.00 | 291.00 | 298.32 | 298.32 | 0.87% | 56,405 |
| Apr 17, 2026 | 285.00 | 304.00 | 285.00 | 295.75 | 295.75 | 1.60% | 90,564 |
| Apr 16, 2026 | 285.00 | 294.55 | 282.95 | 291.08 | 291.08 | 2.54% | 62,635 |
| Apr 15, 2026 | 296.00 | 300.00 | 280.36 | 283.86 | 283.86 | -3.27% | 100,711 |
| Apr 13, 2026 | 279.00 | 296.00 | 273.00 | 293.46 | 293.46 | 4.39% | 223,113 |
| Apr 10, 2026 | 273.00 | 285.00 | 270.86 | 281.13 | 281.13 | 2.99% | 115,393 |
| Apr 9, 2026 | 264.69 | 275.00 | 262.00 | 272.98 | 272.98 | 3.96% | 134,800 |
| Apr 8, 2026 | 250.00 | 271.64 | 244.96 | 262.59 | 262.59 | 7.82% | 302,820 |