Steel City Securities Limited (NSE:STEELCITY)
India · Delayed Price · Currency is INR 105.17
-1.56 (-1.46%)
Aug 1, 2025, 3:29 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 108.87 | 108.87 | 104.51 | 105.17 | 105.17 | -1.46% | 44,209 |
| Jul 31, 2025 | 108.81 | 108.92 | 106.00 | 106.73 | 106.73 | -1.76% | 16,850 |
| Jul 30, 2025 | 105.40 | 109.80 | 105.40 | 108.64 | 108.64 | 2.24% | 13,469 |
| Jul 29, 2025 | 108.45 | 108.49 | 105.99 | 106.26 | 106.26 | -0.65% | 11,167 |
| Jul 28, 2025 | 107.01 | 109.79 | 106.17 | 106.95 | 106.95 | -1.45% | 29,232 |
| Jul 25, 2025 | 107.60 | 108.80 | 106.25 | 108.52 | 108.52 | 0.79% | 11,992 |
| Jul 24, 2025 | 109.26 | 109.26 | 107.41 | 107.67 | 107.67 | -0.20% | 4,075 |
| Jul 23, 2025 | 107.15 | 108.99 | 107.15 | 107.89 | 107.89 | 0.08% | 10,384 |
| Jul 22, 2025 | 110.75 | 110.75 | 107.22 | 107.80 | 107.80 | -1.18% | 15,483 |
| Jul 21, 2025 | 105.53 | 110.50 | 105.53 | 109.09 | 109.09 | 1.81% | 9,086 |
| Jul 18, 2025 | 107.40 | 108.39 | 106.01 | 107.15 | 107.15 | -0.23% | 5,554 |
| Jul 17, 2025 | 108.50 | 108.50 | 107.00 | 107.40 | 107.40 | 0.21% | 6,155 |
| Jul 16, 2025 | 110.00 | 110.00 | 106.75 | 107.18 | 107.18 | -1.69% | 10,576 |
| Jul 15, 2025 | 108.70 | 111.67 | 106.00 | 109.02 | 109.02 | 0.98% | 26,310 |
| Jul 14, 2025 | 108.00 | 108.79 | 106.60 | 107.96 | 107.96 | 0.32% | 12,646 |
| Jul 11, 2025 | 106.79 | 108.00 | 105.00 | 107.62 | 107.62 | 2.48% | 21,022 |
| Jul 10, 2025 | 105.20 | 106.60 | 103.87 | 105.02 | 105.02 | -1.32% | 12,232 |
| Jul 9, 2025 | 104.30 | 107.89 | 104.30 | 106.42 | 106.42 | 0.25% | 9,098 |
| Jul 8, 2025 | 108.66 | 108.85 | 105.15 | 106.15 | 106.15 | -1.60% | 6,868 |
| Jul 7, 2025 | 110.00 | 111.90 | 107.10 | 107.88 | 107.88 | -2.29% | 13,224 |
| Jul 4, 2025 | 112.00 | 112.00 | 110.00 | 110.41 | 110.41 | -0.79% | 8,658 |
| Jul 3, 2025 | 111.30 | 112.00 | 110.00 | 111.29 | 111.29 | 0.11% | 7,321 |
| Jul 2, 2025 | 112.08 | 112.52 | 108.80 | 111.17 | 111.17 | -1.24% | 14,686 |
| Jul 1, 2025 | 115.29 | 115.29 | 112.21 | 112.57 | 112.57 | -1.57% | 15,446 |
| Jun 30, 2025 | 116.29 | 116.29 | 112.48 | 114.37 | 114.37 | -0.88% | 32,249 |
| Jun 27, 2025 | 110.97 | 116.90 | 108.45 | 115.38 | 115.38 | 5.65% | 70,550 |
| Jun 26, 2025 | 110.84 | 111.00 | 108.38 | 109.21 | 109.21 | -0.07% | 14,471 |
| Jun 25, 2025 | 109.85 | 113.15 | 106.91 | 109.29 | 109.29 | 0.99% | 32,722 |
| Jun 24, 2025 | 107.70 | 109.50 | 104.12 | 108.22 | 108.22 | 3.74% | 48,677 |
| Jun 23, 2025 | 100.60 | 105.35 | 100.52 | 104.32 | 104.32 | 1.86% | 12,082 |
| Jun 20, 2025 | 100.01 | 102.85 | 99.90 | 102.42 | 102.42 | 2.07% | 6,935 |
| Jun 19, 2025 | 104.57 | 104.57 | 100.01 | 100.34 | 100.34 | -3.08% | 15,393 |
| Jun 18, 2025 | 103.30 | 105.12 | 103.00 | 103.53 | 103.53 | -0.29% | 7,250 |
| Jun 17, 2025 | 106.41 | 106.71 | 103.22 | 103.83 | 103.83 | -1.78% | 17,583 |
| Jun 16, 2025 | 107.00 | 107.50 | 105.19 | 105.71 | 105.71 | -1.66% | 16,323 |
| Jun 13, 2025 | 112.00 | 112.00 | 106.43 | 107.49 | 107.49 | -4.16% | 86,848 |
| Jun 12, 2025 | 106.96 | 113.00 | 106.71 | 112.16 | 111.16 | 4.86% | 161,501 |
| Jun 11, 2025 | 105.70 | 107.83 | 105.02 | 106.96 | 106.01 | 0.37% | 29,450 |
| Jun 10, 2025 | 107.40 | 107.69 | 105.41 | 106.57 | 105.62 | -0.01% | 36,032 |
| Jun 9, 2025 | 104.92 | 106.75 | 104.40 | 106.58 | 105.63 | 1.07% | 31,300 |
| Jun 6, 2025 | 105.15 | 106.80 | 104.10 | 105.45 | 104.51 | 0.77% | 73,618 |
| Jun 5, 2025 | 101.52 | 105.99 | 101.52 | 104.64 | 103.71 | 2.44% | 35,158 |
| Jun 4, 2025 | 102.09 | 103.42 | 101.62 | 102.15 | 101.24 | 0.05% | 22,845 |
| Jun 3, 2025 | 101.77 | 105.15 | 101.77 | 102.10 | 101.19 | -0.79% | 26,015 |
| Jun 2, 2025 | 100.25 | 103.40 | 100.25 | 102.91 | 101.99 | 1.69% | 19,700 |
| May 30, 2025 | 102.30 | 102.30 | 100.73 | 101.20 | 100.30 | -1.12% | 9,174 |
| May 29, 2025 | 101.16 | 102.95 | 100.62 | 102.35 | 101.44 | 1.21% | 18,406 |
| May 28, 2025 | 103.49 | 103.49 | 100.12 | 101.13 | 100.23 | -1.65% | 14,104 |
| May 27, 2025 | 100.00 | 103.00 | 100.00 | 102.83 | 101.91 | 2.16% | 24,991 |
| May 26, 2025 | 102.81 | 102.95 | 100.00 | 100.66 | 99.76 | -1.10% | 21,213 |