Steel City Securities Limited (NSE:STEELCITY)
India · Delayed Price · Currency is INR 80.98
-2.21 (-2.66%)
Sep 25, 2026, 3:30 PM IST
Steel City Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 85.19 | 85.19 | 80.01 | 80.82 | 80.82 | -2.85% | 13,018 |
| Sep 24, 2026 | 84.94 | 85.89 | 82.30 | 83.19 | 83.19 | -1.92% | 7,921 |
| Sep 23, 2026 | 84.23 | 86.00 | 83.10 | 84.82 | 84.82 | -0.90% | 8,558 |
| Sep 22, 2026 | 87.56 | 87.56 | 84.87 | 85.59 | 85.59 | -0.56% | 3,722 |
| Sep 21, 2026 | 86.70 | 87.60 | 84.50 | 86.07 | 86.07 | 0.80% | 9,607 |
| Sep 18, 2026 | 85.50 | 86.59 | 85.00 | 85.39 | 85.39 | -0.44% | 2,941 |
| Sep 17, 2026 | 87.69 | 87.70 | 84.50 | 85.77 | 85.77 | 0.61% | 7,679 |
| Sep 16, 2026 | 87.86 | 87.86 | 84.10 | 85.25 | 85.25 | -1.01% | 6,573 |
| Sep 15, 2026 | 89.55 | 90.88 | 85.36 | 86.12 | 86.12 | -4.63% | 17,883 |
| Sep 11, 2026 | 91.40 | 92.74 | 88.20 | 90.30 | 90.30 | -0.11% | 31,154 |
| Sep 10, 2026 | 84.68 | 93.00 | 84.20 | 91.40 | 90.40 | 8.72% | 183,418 |
| Sep 9, 2026 | 83.40 | 84.29 | 82.50 | 84.07 | 83.15 | 1.02% | 5,821 |
| Sep 8, 2026 | 85.00 | 85.00 | 82.50 | 83.22 | 82.31 | -2.08% | 5,527 |
| Sep 7, 2026 | 87.00 | 87.00 | 84.40 | 84.99 | 84.06 | -0.65% | 3,037 |
| Sep 4, 2026 | 87.90 | 87.90 | 85.00 | 85.55 | 84.61 | -1.06% | 6,956 |
| Sep 3, 2026 | 82.31 | 86.69 | 82.31 | 86.47 | 85.52 | 5.05% | 23,264 |
| Sep 2, 2026 | 84.78 | 84.78 | 82.00 | 82.31 | 81.41 | -0.97% | 5,769 |
| Sep 1, 2026 | 84.80 | 84.80 | 82.50 | 83.12 | 82.21 | -0.91% | 7,424 |
| Aug 31, 2026 | 85.50 | 85.50 | 82.35 | 83.88 | 82.96 | -0.33% | 8,464 |
| Aug 28, 2026 | 85.30 | 86.78 | 83.59 | 84.16 | 83.24 | -2.37% | 15,673 |
| Aug 27, 2026 | 87.90 | 87.90 | 85.00 | 86.20 | 85.26 | -1.90% | 8,483 |
| Aug 26, 2026 | 89.99 | 90.00 | 86.36 | 87.87 | 86.91 | -0.28% | 18,429 |
| Aug 25, 2026 | 82.90 | 91.84 | 82.70 | 88.12 | 87.16 | 7.19% | 141,096 |
| Aug 24, 2026 | 81.82 | 82.89 | 80.50 | 82.21 | 81.31 | 0.48% | 7,086 |
| Aug 21, 2026 | 81.29 | 82.01 | 80.31 | 81.82 | 80.92 | 0.65% | 4,186 |
| Aug 20, 2026 | 82.18 | 83.00 | 80.30 | 81.29 | 80.40 | -1.08% | 8,811 |
| Aug 19, 2026 | 83.39 | 83.39 | 80.20 | 82.18 | 81.28 | 1.17% | 7,209 |
| Aug 18, 2026 | 81.98 | 82.55 | 81.06 | 81.23 | 80.34 | -0.66% | 4,041 |
| Aug 17, 2026 | 83.50 | 84.79 | 79.96 | 81.77 | 80.88 | -2.11% | 9,109 |
| Aug 14, 2026 | 83.88 | 84.85 | 82.00 | 83.53 | 82.62 | 1.15% | 16,557 |
| Aug 13, 2026 | 78.70 | 83.88 | 77.00 | 82.58 | 81.68 | 3.98% | 16,123 |
| Aug 12, 2026 | 81.29 | 81.29 | 79.00 | 79.42 | 78.55 | -2.30% | 12,058 |
| Aug 11, 2026 | 82.94 | 83.39 | 81.10 | 81.29 | 80.40 | -1.97% | 11,493 |
| Aug 10, 2026 | 83.00 | 84.88 | 82.16 | 82.92 | 82.01 | -1.63% | 8,286 |
| Aug 7, 2026 | 85.78 | 85.78 | 84.00 | 84.29 | 83.37 | -0.43% | 6,653 |
| Aug 6, 2026 | 84.93 | 85.84 | 84.00 | 84.65 | 83.72 | 0.25% | 16,909 |
| Aug 5, 2026 | 86.52 | 87.80 | 83.15 | 84.44 | 83.52 | -2.40% | 61,380 |
| Aug 4, 2026 | 83.70 | 91.68 | 83.20 | 86.52 | 85.57 | 13.25% | 547,099 |
| Aug 3, 2026 | 76.39 | 76.80 | 75.00 | 76.40 | 75.56 | 1.53% | 8,728 |
| Jul 31, 2026 | 75.00 | 75.80 | 74.23 | 75.25 | 74.43 | -0.12% | 3,397 |
| Jul 30, 2026 | 75.00 | 75.80 | 75.00 | 75.34 | 74.52 | 0.35% | 1,243 |
| Jul 29, 2026 | 75.08 | 75.98 | 75.00 | 75.08 | 74.26 | - | 4,520 |
| Jul 28, 2026 | 75.88 | 75.88 | 74.00 | 75.08 | 74.26 | -0.65% | 2,560 |
| Jul 27, 2026 | 74.01 | 75.84 | 74.01 | 75.57 | 74.74 | 1.63% | 3,413 |
| Jul 24, 2026 | 75.02 | 75.99 | 73.00 | 74.36 | 73.55 | -1.89% | 20,280 |
| Jul 23, 2026 | 75.31 | 76.58 | 75.00 | 75.79 | 74.96 | 0.64% | 2,148 |
| Jul 22, 2026 | 76.77 | 77.22 | 74.85 | 75.31 | 74.49 | -1.90% | 2,815 |
| Jul 21, 2026 | 76.73 | 77.60 | 75.53 | 76.77 | 75.93 | 0.05% | 1,561 |
| Jul 20, 2026 | 77.00 | 77.00 | 75.89 | 76.73 | 75.89 | 1.64% | 4,203 |
| Jul 17, 2026 | 77.01 | 78.75 | 75.15 | 75.49 | 74.66 | -3.01% | 16,578 |