Steel City Securities Limited (NSE:STEELCITY)
India · Delayed Price · Currency is INR 79.42
-1.87 (-2.30%)
Aug 12, 2026, 3:25 PM IST
Steel City Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 82.94 | 83.39 | 81.10 | 81.29 | 81.29 | -1.97% | 11,493 |
| Aug 10, 2026 | 83.00 | 84.88 | 82.16 | 82.92 | 82.92 | -1.63% | 8,286 |
| Aug 7, 2026 | 85.78 | 85.78 | 84.00 | 84.29 | 84.29 | -0.43% | 6,653 |
| Aug 6, 2026 | 84.93 | 85.84 | 84.00 | 84.65 | 84.65 | 0.25% | 16,909 |
| Aug 5, 2026 | 86.52 | 87.80 | 83.15 | 84.44 | 84.44 | -2.40% | 61,380 |
| Aug 4, 2026 | 83.70 | 91.68 | 83.20 | 86.52 | 86.52 | 13.25% | 547,099 |
| Aug 3, 2026 | 76.39 | 76.80 | 75.00 | 76.40 | 76.40 | 1.53% | 8,728 |
| Jul 31, 2026 | 75.00 | 75.80 | 74.23 | 75.25 | 75.25 | -0.12% | 3,397 |
| Jul 30, 2026 | 75.00 | 75.80 | 75.00 | 75.34 | 75.34 | 0.35% | 1,243 |
| Jul 29, 2026 | 75.08 | 75.98 | 75.00 | 75.08 | 75.08 | - | 4,520 |
| Jul 28, 2026 | 75.88 | 75.88 | 74.00 | 75.08 | 75.08 | -0.65% | 2,560 |
| Jul 27, 2026 | 74.01 | 75.84 | 74.01 | 75.57 | 75.57 | 1.63% | 3,413 |
| Jul 24, 2026 | 75.02 | 75.99 | 73.00 | 74.36 | 74.36 | -1.89% | 20,280 |
| Jul 23, 2026 | 75.31 | 76.58 | 75.00 | 75.79 | 75.79 | 0.64% | 2,148 |
| Jul 22, 2026 | 76.77 | 77.22 | 74.85 | 75.31 | 75.31 | -1.90% | 2,815 |
| Jul 21, 2026 | 76.73 | 77.60 | 75.53 | 76.77 | 76.77 | 0.05% | 1,561 |
| Jul 20, 2026 | 77.00 | 77.00 | 75.89 | 76.73 | 76.73 | 1.64% | 4,203 |
| Jul 17, 2026 | 77.01 | 78.75 | 75.15 | 75.49 | 75.49 | -3.01% | 16,578 |
| Jul 16, 2026 | 76.53 | 78.58 | 76.53 | 77.83 | 77.83 | 1.70% | 1,796 |
| Jul 15, 2026 | 76.05 | 78.46 | 76.05 | 76.53 | 76.53 | -0.56% | 5,159 |
| Jul 14, 2026 | 77.23 | 77.90 | 76.25 | 76.96 | 76.96 | -0.35% | 1,760 |
| Jul 13, 2026 | 78.90 | 78.90 | 76.70 | 77.23 | 77.23 | -1.39% | 5,746 |
| Jul 10, 2026 | 78.27 | 78.60 | 77.30 | 78.32 | 78.32 | 0.19% | 2,816 |
| Jul 9, 2026 | 78.76 | 78.76 | 77.00 | 78.17 | 78.17 | 1.66% | 1,468 |
| Jul 8, 2026 | 79.62 | 79.62 | 76.50 | 76.89 | 76.89 | -2.03% | 4,703 |
| Jul 7, 2026 | 79.21 | 80.11 | 77.71 | 78.48 | 78.48 | -0.92% | 4,821 |
| Jul 6, 2026 | 79.20 | 80.90 | 78.75 | 79.21 | 79.21 | -0.31% | 4,403 |
| Jul 3, 2026 | 79.00 | 79.68 | 78.20 | 79.46 | 79.46 | 0.56% | 4,631 |
| Jul 2, 2026 | 78.10 | 79.70 | 76.30 | 79.02 | 79.02 | 3.09% | 12,773 |
| Jul 1, 2026 | 78.39 | 78.39 | 76.60 | 76.65 | 76.65 | -0.39% | 3,192 |
| Jun 30, 2026 | 77.98 | 78.28 | 76.30 | 76.95 | 76.95 | 0.52% | 1,090 |
| Jun 29, 2026 | 77.35 | 77.90 | 76.20 | 76.55 | 76.55 | -1.03% | 6,331 |
| Jun 25, 2026 | 77.97 | 78.97 | 77.05 | 77.35 | 77.35 | -0.21% | 3,640 |
| Jun 24, 2026 | 77.90 | 77.90 | 75.60 | 77.51 | 77.51 | -0.50% | 3,358 |
| Jun 23, 2026 | 78.80 | 79.44 | 77.10 | 77.90 | 77.90 | -1.08% | 2,234 |
| Jun 22, 2026 | 77.15 | 80.90 | 77.15 | 78.75 | 78.75 | -0.54% | 7,451 |
| Jun 19, 2026 | 79.61 | 80.00 | 77.05 | 79.18 | 79.18 | 0.44% | 11,880 |
| Jun 18, 2026 | 78.70 | 79.50 | 77.31 | 78.83 | 78.83 | 0.24% | 4,255 |
| Jun 17, 2026 | 78.40 | 78.96 | 77.20 | 78.64 | 78.64 | 0.19% | 3,778 |
| Jun 16, 2026 | 79.37 | 79.37 | 76.90 | 78.49 | 78.49 | 2.56% | 5,261 |
| Jun 15, 2026 | 75.44 | 77.69 | 75.44 | 77.53 | 76.53 | 2.77% | 9,075 |
| Jun 12, 2026 | 77.29 | 77.29 | 75.11 | 75.44 | 74.47 | 0.47% | 2,874 |
| Jun 11, 2026 | 76.44 | 76.50 | 74.66 | 75.09 | 74.12 | -1.04% | 2,253 |
| Jun 10, 2026 | 77.57 | 77.57 | 75.51 | 75.88 | 74.90 | -1.70% | 7,124 |
| Jun 9, 2026 | 78.70 | 78.70 | 76.84 | 77.19 | 76.19 | 0.47% | 1,542 |
| Jun 8, 2026 | 78.78 | 79.00 | 76.21 | 76.83 | 75.84 | -1.85% | 5,349 |
| Jun 5, 2026 | 77.86 | 78.69 | 77.11 | 78.28 | 77.27 | 0.54% | 1,735 |
| Jun 4, 2026 | 78.60 | 78.60 | 75.71 | 77.86 | 76.86 | 1.22% | 16,538 |
| Jun 3, 2026 | 78.50 | 78.83 | 75.00 | 76.92 | 75.93 | -2.42% | 6,395 |
| Jun 2, 2026 | 77.90 | 79.40 | 77.25 | 78.83 | 77.81 | 1.73% | 2,491 |