Steelcast Limited (NSE:STEELCAS)
India · Delayed Price · Currency is INR 386.90
+12.00 (3.20%)
Nov 11, 2026, 1:14 PM IST
NSE:STEELCAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 380.00 | 388.00 | 374.90 | 386.90 | 386.90 | 3.20% | 100,783 |
| Nov 9, 2026 | 370.75 | 383.10 | 362.55 | 374.90 | 374.90 | 1.97% | 98,412 |
| Nov 8, 2026 | 355.55 | 371.00 | 345.00 | 367.65 | 367.65 | 1.81% | 23,432 |
| Nov 6, 2026 | 367.55 | 367.55 | 348.30 | 361.10 | 361.10 | -1.75% | 90,654 |
| Nov 5, 2026 | 365.80 | 378.90 | 360.75 | 367.55 | 367.55 | 0.84% | 90,476 |
| Nov 4, 2026 | 365.50 | 368.25 | 358.90 | 364.50 | 364.50 | -1.26% | 31,991 |
| Nov 3, 2026 | 363.00 | 374.00 | 360.20 | 369.15 | 369.15 | 1.30% | 95,897 |
| Nov 2, 2026 | 348.85 | 367.00 | 345.05 | 364.40 | 364.40 | 4.70% | 97,908 |
| Oct 30, 2026 | 361.00 | 361.00 | 343.20 | 348.05 | 348.05 | -3.61% | 62,787 |
| Oct 29, 2026 | 350.10 | 366.90 | 342.05 | 361.10 | 361.10 | 4.18% | 83,058 |
| Oct 28, 2026 | 349.95 | 350.90 | 339.45 | 346.60 | 346.60 | -0.96% | 54,122 |
| Oct 27, 2026 | 335.80 | 351.40 | 331.30 | 349.95 | 349.95 | 5.18% | 65,560 |
| Oct 26, 2026 | 318.00 | 335.45 | 315.00 | 332.70 | 332.70 | 2.24% | 49,845 |
| Oct 23, 2026 | 335.00 | 335.10 | 315.40 | 325.40 | 325.40 | -3.76% | 193,163 |
| Oct 22, 2026 | 334.00 | 342.00 | 327.30 | 338.10 | 338.10 | 1.14% | 77,757 |
| Oct 21, 2026 | 345.15 | 346.90 | 330.35 | 334.30 | 334.30 | -3.19% | 92,141 |
| Oct 19, 2026 | 354.50 | 357.50 | 340.60 | 345.30 | 345.30 | -2.60% | 72,377 |
| Oct 16, 2026 | 353.95 | 359.25 | 345.85 | 354.50 | 354.50 | 1.45% | 73,445 |
| Oct 15, 2026 | 356.00 | 357.00 | 345.85 | 349.45 | 349.45 | -2.47% | 45,438 |
| Oct 14, 2026 | 364.75 | 369.50 | 354.85 | 358.30 | 358.30 | -0.89% | 51,881 |
| Oct 13, 2026 | 358.00 | 364.90 | 351.60 | 361.50 | 361.50 | 0.63% | 51,686 |
| Oct 12, 2026 | 356.50 | 362.90 | 356.05 | 359.25 | 359.25 | 0.77% | 41,868 |
| Oct 9, 2026 | 364.90 | 364.90 | 350.65 | 356.50 | 356.50 | -1.04% | 63,799 |
| Oct 8, 2026 | 371.40 | 375.00 | 356.55 | 360.25 | 360.25 | -3.50% | 85,086 |
| Oct 7, 2026 | 369.60 | 380.00 | 368.85 | 373.30 | 373.30 | 1.00% | 147,905 |
| Oct 6, 2026 | 363.55 | 376.70 | 357.60 | 369.60 | 369.60 | 1.62% | 88,203 |
| Oct 5, 2026 | 359.90 | 365.40 | 346.55 | 363.70 | 363.70 | 2.03% | 151,454 |
| Oct 1, 2026 | 374.90 | 377.00 | 343.95 | 356.45 | 356.45 | -5.50% | 349,563 |
| Sep 30, 2026 | 372.80 | 380.10 | 366.10 | 377.20 | 377.20 | 1.45% | 169,841 |
| Sep 29, 2026 | 368.00 | 380.60 | 363.10 | 371.80 | 371.80 | 0.28% | 208,433 |
| Sep 28, 2026 | 379.50 | 380.05 | 365.35 | 370.75 | 370.75 | -1.53% | 197,288 |
| Sep 25, 2026 | 358.95 | 390.90 | 356.30 | 376.50 | 376.50 | 5.23% | 1,078,414 |
| Sep 24, 2026 | 352.00 | 359.80 | 346.95 | 357.80 | 357.80 | -0.53% | 173,791 |
| Sep 23, 2026 | 350.85 | 361.00 | 346.55 | 359.70 | 359.70 | 2.73% | 268,681 |
| Sep 22, 2026 | 365.00 | 365.00 | 340.00 | 350.15 | 350.15 | 10.30% | 1,480,419 |
| Sep 21, 2026 | 320.80 | 324.00 | 314.80 | 317.45 | 317.45 | -0.77% | 53,864 |
| Sep 18, 2026 | 306.85 | 323.00 | 306.85 | 319.90 | 319.90 | 5.42% | 92,629 |
| Sep 17, 2026 | 299.25 | 308.00 | 296.15 | 303.45 | 303.45 | 1.40% | 154,963 |
| Sep 16, 2026 | 309.00 | 314.65 | 292.20 | 299.25 | 299.25 | -4.32% | 290,998 |
| Sep 15, 2026 | 325.35 | 330.00 | 311.00 | 312.75 | 312.75 | -3.84% | 49,977 |
| Sep 11, 2026 | 323.55 | 328.75 | 315.00 | 325.25 | 325.25 | 0.53% | 102,466 |
| Sep 10, 2026 | 323.00 | 330.35 | 321.50 | 323.55 | 323.55 | -0.38% | 45,339 |
| Sep 9, 2026 | 333.80 | 336.20 | 320.35 | 324.80 | 324.80 | -2.05% | 78,377 |
| Sep 8, 2026 | 329.95 | 332.80 | 319.35 | 331.60 | 331.60 | 1.45% | 76,516 |
| Sep 7, 2026 | 328.20 | 336.35 | 324.65 | 326.85 | 326.85 | -0.37% | 65,750 |
| 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 |