Steel City Securities Limited (NSE:STEELCITY)
India · Delayed Price · Currency is INR 73.83
-2.31 (-3.03%)
At close: Mar 27, 2026
Steel City Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 76.00 | 76.01 | 73.15 | 73.83 | 73.83 | -3.03% | 6,667 |
| Mar 25, 2026 | 76.01 | 77.80 | 76.00 | 76.14 | 76.14 | -0.03% | 2,631 |
| Mar 24, 2026 | 74.40 | 76.50 | 74.40 | 76.16 | 76.16 | 2.54% | 5,281 |
| Mar 23, 2026 | 79.00 | 79.75 | 73.80 | 74.27 | 74.27 | -7.02% | 20,361 |
| Mar 20, 2026 | 79.90 | 81.80 | 79.25 | 79.88 | 79.88 | -0.03% | 7,396 |
| Mar 19, 2026 | 81.00 | 81.00 | 79.20 | 79.90 | 79.90 | -2.02% | 3,102 |
| Mar 18, 2026 | 79.52 | 83.60 | 79.52 | 81.55 | 81.55 | 2.55% | 6,036 |
| Mar 17, 2026 | 80.61 | 81.70 | 78.15 | 79.52 | 79.52 | -1.35% | 6,882 |
| Mar 16, 2026 | 81.93 | 82.34 | 79.30 | 80.61 | 80.61 | -2.10% | 7,281 |
| Mar 13, 2026 | 82.99 | 82.99 | 80.05 | 82.34 | 82.34 | 0.39% | 6,673 |
| Mar 12, 2026 | 82.40 | 82.80 | 80.15 | 82.02 | 82.02 | 0.47% | 2,258 |
| Mar 11, 2026 | 81.80 | 82.79 | 80.50 | 81.64 | 81.64 | -0.18% | 5,486 |
| Mar 10, 2026 | 81.78 | 81.87 | 79.15 | 81.79 | 81.79 | 1.74% | 3,579 |
| Mar 9, 2026 | 84.26 | 84.26 | 78.50 | 80.39 | 80.39 | -4.59% | 16,181 |
| Mar 6, 2026 | 85.25 | 85.25 | 83.40 | 84.26 | 84.26 | -0.84% | 7,465 |
| Mar 5, 2026 | 89.00 | 89.88 | 82.00 | 84.97 | 83.97 | -4.42% | 46,931 |
| Mar 4, 2026 | 88.00 | 89.85 | 86.50 | 88.90 | 87.85 | 1.39% | 25,602 |
| Mar 2, 2026 | 87.90 | 90.00 | 86.15 | 87.68 | 86.65 | 0.32% | 32,501 |
| Feb 27, 2026 | 87.20 | 87.90 | 85.67 | 87.40 | 86.37 | 1.15% | 7,003 |
| Feb 26, 2026 | 87.61 | 87.61 | 85.80 | 86.41 | 85.39 | 0.86% | 1,844 |
| Feb 25, 2026 | 86.35 | 87.90 | 85.40 | 85.67 | 84.66 | -2.90% | 4,557 |
| Feb 24, 2026 | 89.09 | 89.55 | 87.57 | 88.23 | 87.19 | 0.18% | 8,397 |
| Feb 23, 2026 | 85.80 | 88.79 | 85.80 | 88.07 | 87.03 | 0.72% | 2,509 |
| Feb 20, 2026 | 88.00 | 88.85 | 85.50 | 87.44 | 86.41 | -0.66% | 3,741 |
| Feb 19, 2026 | 89.79 | 89.79 | 86.20 | 88.02 | 86.98 | -0.20% | 11,475 |
| Feb 18, 2026 | 82.54 | 89.90 | 82.11 | 88.20 | 87.16 | 6.86% | 23,594 |
| Feb 17, 2026 | 83.14 | 83.90 | 82.05 | 82.54 | 81.57 | -0.15% | 3,461 |
| Feb 16, 2026 | 82.96 | 82.99 | 81.60 | 82.66 | 81.69 | 0.13% | 3,360 |
| Feb 13, 2026 | 82.54 | 82.96 | 81.36 | 82.55 | 81.58 | -0.49% | 2,319 |
| Feb 12, 2026 | 83.00 | 83.74 | 81.18 | 82.96 | 81.98 | -0.93% | 5,854 |
| Feb 11, 2026 | 84.00 | 84.48 | 82.36 | 83.74 | 82.75 | -0.55% | 3,438 |
| Feb 10, 2026 | 84.18 | 84.89 | 83.50 | 84.20 | 83.21 | 0.02% | 8,941 |
| Feb 9, 2026 | 82.25 | 85.00 | 82.25 | 84.18 | 83.19 | 1.96% | 5,059 |
| Feb 6, 2026 | 84.00 | 84.44 | 82.26 | 82.56 | 81.59 | -0.97% | 3,514 |
| Feb 5, 2026 | 85.75 | 85.75 | 82.15 | 83.37 | 82.39 | -2.03% | 7,570 |
| Feb 4, 2026 | 81.20 | 85.72 | 81.20 | 85.10 | 84.10 | 0.90% | 5,985 |
| Feb 3, 2026 | 82.58 | 84.94 | 81.50 | 84.34 | 83.35 | 2.13% | 5,348 |
| Feb 2, 2026 | 82.22 | 84.09 | 81.90 | 82.58 | 81.61 | 0.47% | 4,091 |
| Feb 1, 2026 | 85.15 | 85.15 | 81.18 | 82.19 | 81.22 | -2.48% | 8,069 |
| Jan 30, 2026 | 83.67 | 84.99 | 83.00 | 84.28 | 83.29 | 0.43% | 5,481 |
| Jan 29, 2026 | 85.10 | 85.18 | 83.00 | 83.92 | 82.93 | -0.43% | 6,222 |
| Jan 28, 2026 | 83.21 | 85.58 | 82.10 | 84.28 | 83.29 | 0.25% | 9,674 |
| Jan 27, 2026 | 85.56 | 86.83 | 83.35 | 84.07 | 83.08 | -1.19% | 3,203 |
| Jan 23, 2026 | 85.77 | 85.77 | 84.15 | 85.08 | 84.08 | 0.44% | 2,364 |
| Jan 22, 2026 | 85.42 | 85.81 | 84.20 | 84.71 | 83.71 | 1.19% | 6,915 |
| Jan 21, 2026 | 85.50 | 87.89 | 82.60 | 83.71 | 82.72 | -4.00% | 15,371 |
| Jan 20, 2026 | 88.33 | 89.69 | 87.00 | 87.20 | 86.17 | -0.80% | 5,571 |
| Jan 19, 2026 | 90.60 | 90.60 | 87.00 | 87.90 | 86.87 | -1.91% | 8,165 |
| Jan 16, 2026 | 90.73 | 90.73 | 89.00 | 89.61 | 88.56 | 0.31% | 12,296 |
| Jan 14, 2026 | 90.70 | 90.70 | 88.00 | 89.33 | 88.28 | -1.43% | 6,448 |