Steel City Securities Limited (NSE:STEELCITY)
India flag India · Delayed Price · Currency is INR
105.13
-1.84 (-1.72%)
Aug 22, 2025, 3:30 PM IST

Steel City Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025105.50107.00104.40104.76104.76-2.07%6,279
Aug 21, 2025106.31108.02105.74106.97106.970.27%14,873
Aug 20, 2025107.48107.48104.91106.68106.680.19%6,427
Aug 19, 2025107.85108.90105.12106.48106.480.79%19,736
Aug 18, 2025106.30106.40105.16105.65105.651.14%3,706
Aug 14, 2025106.50106.53104.12104.46104.46-0.86%11,819
Aug 13, 2025105.86105.86103.61105.37105.370.42%9,123
Aug 12, 2025103.52105.59103.15104.93104.93-0.41%16,554
Aug 11, 2025105.85106.36103.40105.36105.360.96%7,357
Aug 8, 2025104.01105.24103.05104.36104.360.83%8,777
Aug 7, 2025106.63107.14102.47103.50103.50-2.35%25,330
Aug 6, 2025105.68116.00104.30105.99105.992.28%219,459
Aug 5, 2025107.77107.77102.47103.63103.63-2.94%34,859
Aug 4, 2025106.90108.00104.48106.77106.771.52%18,865
Aug 1, 2025108.87108.87104.51105.17105.17-1.46%44,190
Jul 31, 2025108.81108.92106.00106.73106.73-1.76%16,850
Jul 30, 2025105.40109.80105.40108.64108.642.24%13,469
Jul 29, 2025108.45108.49105.99106.26106.26-0.65%11,167
Jul 28, 2025107.01109.79106.17106.95106.95-1.45%29,232
Jul 25, 2025107.60108.80106.25108.52108.520.79%11,992
Jul 24, 2025109.26109.26107.41107.67107.67-0.20%4,075
Jul 23, 2025107.15108.99107.15107.89107.890.08%10,384
Jul 22, 2025110.75110.75107.22107.80107.80-1.18%15,483
Jul 21, 2025105.53110.50105.53109.09109.091.81%9,086
Jul 18, 2025107.40108.39106.01107.15107.15-0.23%5,554
Jul 17, 2025108.50108.50107.00107.40107.400.21%6,155
Jul 16, 2025110.00110.00106.75107.18107.18-1.69%10,576
Jul 15, 2025108.70111.67106.00109.02109.020.98%26,310
Jul 14, 2025108.00108.79106.60107.96107.960.32%12,646
Jul 11, 2025106.79108.00105.00107.62107.622.48%21,022
Jul 10, 2025105.20106.60103.87105.02105.02-1.32%12,232
Jul 9, 2025104.30107.89104.30106.42106.420.25%9,098
Jul 8, 2025108.66108.85105.15106.15106.15-1.60%6,868
Jul 7, 2025110.00111.90107.10107.88107.88-2.29%13,224
Jul 4, 2025112.00112.00110.00110.41110.41-0.79%8,658
Jul 3, 2025111.30112.00110.00111.29111.290.11%7,321
Jul 2, 2025112.08112.52108.80111.17111.17-1.24%14,686
Jul 1, 2025115.29115.29112.21112.57112.57-1.57%15,446
Jun 30, 2025116.29116.29112.48114.37114.37-0.88%32,249
Jun 27, 2025110.97116.90108.45115.38115.385.65%70,550
Jun 26, 2025110.84111.00108.38109.21109.21-0.07%14,471
Jun 25, 2025109.85113.15106.91109.29109.290.99%32,722
Jun 24, 2025107.70109.50104.12108.22108.223.74%48,677
Jun 23, 2025100.60105.35100.52104.32104.321.86%12,082
Jun 20, 2025100.01102.8599.90102.42102.422.07%6,935
Jun 19, 2025104.57104.57100.01100.34100.34-3.08%15,393
Jun 18, 2025103.30105.12103.00103.53103.53-0.29%7,250
Jun 17, 2025106.41106.71103.22103.83103.83-1.78%17,583
Jun 16, 2025107.00107.50105.19105.71105.71-1.66%16,323
Jun 13, 2025112.00112.00106.43107.49107.49-4.16%86,848