Steelcast Limited (NSE:STEELCAS)
India · Delayed Price · Currency is INR 284.00
-10.05 (-3.42%)
May 22, 2026, 3:29 PM IST
NSE:STEELCAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 239.00 | 249.00 | 233.00 | 243.54 | 243.54 | 2.01% | 67,892 |
| Apr 6, 2026 | 235.95 | 241.59 | 233.00 | 238.75 | 238.75 | 2.19% | 50,220 |
| Apr 2, 2026 | 231.00 | 241.60 | 230.00 | 233.63 | 233.63 | -1.12% | 62,896 |
| Apr 1, 2026 | 239.09 | 240.28 | 229.00 | 236.28 | 236.28 | 4.60% | 64,284 |
| Mar 30, 2026 | 227.00 | 242.82 | 221.73 | 225.88 | 225.88 | -0.95% | 364,120 |
| Mar 27, 2026 | 217.65 | 232.00 | 216.14 | 228.05 | 228.05 | 3.72% | 68,350 |
| Mar 25, 2026 | 220.00 | 226.72 | 218.05 | 219.87 | 219.87 | 0.36% | 45,867 |
| Mar 24, 2026 | 221.90 | 227.30 | 216.00 | 219.08 | 219.08 | 0.30% | 47,175 |
| Mar 23, 2026 | 220.51 | 226.69 | 216.00 | 218.42 | 218.42 | -4.60% | 37,906 |
| Mar 20, 2026 | 231.80 | 235.70 | 228.00 | 228.96 | 228.96 | -1.10% | 48,577 |
| Mar 19, 2026 | 231.10 | 234.40 | 225.13 | 231.51 | 231.51 | -1.33% | 27,804 |
| Mar 18, 2026 | 215.06 | 238.00 | 215.06 | 234.62 | 234.62 | 8.44% | 55,228 |
| Mar 17, 2026 | 214.60 | 219.64 | 214.60 | 216.36 | 216.36 | -0.12% | 12,011 |
| Mar 16, 2026 | 222.00 | 223.36 | 213.35 | 216.61 | 216.61 | -3.02% | 33,151 |
| Mar 13, 2026 | 228.10 | 229.71 | 220.00 | 223.36 | 223.36 | -2.99% | 43,518 |
| Mar 12, 2026 | 231.10 | 232.79 | 224.61 | 230.24 | 230.24 | 0.16% | 22,566 |
| Mar 11, 2026 | 228.00 | 233.82 | 228.00 | 229.87 | 229.87 | 0.64% | 31,397 |
| Mar 10, 2026 | 233.14 | 234.60 | 223.35 | 228.41 | 228.41 | -1.05% | 31,357 |
| Mar 9, 2026 | 223.82 | 235.00 | 216.54 | 230.83 | 230.83 | 1.77% | 66,380 |