Steel City Securities Limited (NSE:STEELCITY)
India · Delayed Price · Currency is INR 85.08
+0.37 (0.44%)
At close: Jan 23, 2026
Steel City Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 85.77 | 85.77 | 84.15 | 85.08 | 85.08 | 0.44% | 2,364 |
| Jan 22, 2026 | 85.42 | 85.81 | 84.20 | 84.71 | 84.71 | 1.19% | 6,915 |
| Jan 21, 2026 | 85.50 | 87.89 | 82.60 | 83.71 | 83.71 | -4.00% | 15,371 |
| Jan 20, 2026 | 88.33 | 89.69 | 87.00 | 87.20 | 87.20 | -0.80% | 5,571 |
| Jan 19, 2026 | 90.60 | 90.60 | 87.00 | 87.90 | 87.90 | -1.91% | 8,165 |
| Jan 16, 2026 | 90.73 | 90.73 | 89.00 | 89.61 | 89.61 | 0.31% | 12,296 |
| Jan 14, 2026 | 90.70 | 90.70 | 88.00 | 89.33 | 89.33 | -1.43% | 6,448 |
| Jan 13, 2026 | 90.70 | 91.00 | 89.11 | 90.63 | 90.63 | 0.76% | 2,265 |
| Jan 12, 2026 | 88.15 | 90.70 | 88.15 | 89.95 | 89.95 | 0.59% | 7,439 |
| Jan 9, 2026 | 90.90 | 90.90 | 88.20 | 89.42 | 89.42 | -0.11% | 3,732 |
| Jan 8, 2026 | 90.60 | 91.83 | 88.50 | 89.52 | 89.52 | -1.49% | 9,271 |
| Jan 7, 2026 | 92.80 | 92.80 | 89.24 | 90.87 | 90.87 | -1.70% | 8,014 |
| Jan 6, 2026 | 91.29 | 92.90 | 91.05 | 92.44 | 92.44 | 1.26% | 8,456 |
| Jan 5, 2026 | 92.00 | 92.79 | 91.00 | 91.29 | 91.29 | -0.93% | 9,786 |
| Jan 2, 2026 | 91.00 | 92.69 | 91.00 | 92.15 | 92.15 | 0.03% | 6,565 |
| Jan 1, 2026 | 92.80 | 92.80 | 90.34 | 92.12 | 92.12 | 0.22% | 2,916 |
| Dec 31, 2025 | 91.01 | 92.30 | 90.96 | 91.92 | 91.92 | 1.04% | 6,847 |
| Dec 30, 2025 | 91.70 | 91.70 | 88.15 | 90.97 | 90.97 | 0.59% | 6,133 |
| Dec 29, 2025 | 91.60 | 93.30 | 88.50 | 90.44 | 90.44 | -2.76% | 13,951 |
| Dec 26, 2025 | 90.34 | 94.85 | 90.34 | 93.01 | 93.01 | 2.99% | 8,216 |
| Dec 24, 2025 | 91.58 | 91.99 | 89.72 | 90.31 | 90.31 | -1.38% | 7,688 |
| Dec 23, 2025 | 90.15 | 92.18 | 90.15 | 91.57 | 91.57 | -0.35% | 9,129 |
| Dec 22, 2025 | 90.46 | 92.00 | 90.46 | 91.89 | 91.89 | 1.58% | 3,739 |
| Dec 19, 2025 | 90.81 | 92.75 | 90.00 | 90.46 | 90.46 | -0.39% | 15,599 |
| Dec 18, 2025 | 91.80 | 92.75 | 90.15 | 90.81 | 90.81 | -1.14% | 6,849 |
| Dec 17, 2025 | 94.62 | 95.50 | 90.32 | 91.86 | 91.86 | -1.91% | 13,050 |
| Dec 16, 2025 | 94.20 | 95.99 | 93.15 | 93.65 | 93.65 | -1.77% | 6,642 |
| Dec 15, 2025 | 97.90 | 97.90 | 94.25 | 95.34 | 95.34 | -1.55% | 6,494 |
| Dec 12, 2025 | 97.08 | 98.59 | 95.36 | 96.84 | 96.84 | -0.25% | 5,769 |
| Dec 11, 2025 | 100.16 | 100.16 | 95.10 | 97.08 | 97.08 | -3.08% | 17,159 |
| Dec 10, 2025 | 100.15 | 101.85 | 99.50 | 100.16 | 99.16 | 0.82% | 32,295 |
| Dec 9, 2025 | 99.79 | 99.99 | 98.44 | 99.35 | 98.36 | 0.92% | 23,491 |
| Dec 8, 2025 | 98.90 | 100.75 | 97.16 | 98.44 | 97.46 | 0.12% | 32,147 |
| Dec 5, 2025 | 98.79 | 98.95 | 98.00 | 98.32 | 97.34 | 0.49% | 10,746 |
| Dec 4, 2025 | 98.01 | 98.79 | 97.00 | 97.84 | 96.86 | 0.07% | 8,866 |
| Dec 3, 2025 | 97.35 | 99.85 | 94.60 | 97.77 | 96.79 | 0.76% | 18,435 |
| Dec 2, 2025 | 96.50 | 97.20 | 94.26 | 97.03 | 96.06 | 1.26% | 16,850 |
| Dec 1, 2025 | 95.90 | 96.50 | 93.15 | 95.82 | 94.86 | 1.74% | 7,243 |
| Nov 28, 2025 | 96.50 | 96.50 | 93.55 | 94.18 | 93.24 | -0.39% | 2,589 |
| Nov 27, 2025 | 97.40 | 97.50 | 94.15 | 94.55 | 93.61 | -2.46% | 6,165 |
| Nov 26, 2025 | 91.60 | 97.50 | 90.11 | 96.93 | 95.96 | 6.32% | 24,900 |
| Nov 25, 2025 | 92.92 | 94.80 | 90.75 | 91.17 | 90.26 | -2.04% | 12,852 |
| Nov 24, 2025 | 94.00 | 95.59 | 92.82 | 93.07 | 92.14 | -1.92% | 7,721 |
| Nov 21, 2025 | 96.67 | 96.70 | 94.00 | 94.89 | 93.94 | -0.79% | 5,767 |
| Nov 20, 2025 | 96.20 | 96.90 | 95.18 | 95.65 | 94.70 | 0.44% | 5,049 |
| Nov 19, 2025 | 96.49 | 96.79 | 95.00 | 95.23 | 94.28 | -0.27% | 7,970 |
| Nov 18, 2025 | 96.73 | 97.85 | 95.30 | 95.49 | 94.54 | -1.44% | 4,721 |
| Nov 17, 2025 | 95.95 | 98.99 | 95.09 | 96.89 | 95.92 | 0.98% | 6,733 |
| Nov 14, 2025 | 95.83 | 96.68 | 95.00 | 95.95 | 94.99 | 0.13% | 3,537 |
| Nov 13, 2025 | 98.30 | 98.30 | 94.21 | 95.83 | 94.87 | -1.70% | 11,596 |