Steel City Securities Limited (NSE:STEELCITY)
India · Delayed Price · Currency is INR 80.61
+0.85 (1.07%)
Oct 16, 2026, 3:30 PM IST
Steel City Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 79.15 | 80.89 | 79.03 | 80.61 | 80.61 | 1.07% | 5,307 |
| Oct 15, 2026 | 79.66 | 80.40 | 79.50 | 79.76 | 79.76 | 0.13% | 6,019 |
| Oct 14, 2026 | 80.30 | 81.38 | 78.15 | 79.66 | 79.66 | -2.19% | 13,242 |
| Oct 13, 2026 | 79.95 | 81.80 | 79.95 | 81.44 | 81.44 | 1.34% | 10,360 |
| Oct 12, 2026 | 81.99 | 81.99 | 79.00 | 80.36 | 80.36 | -1.30% | 4,298 |
| Oct 9, 2026 | 79.50 | 81.58 | 79.50 | 81.42 | 81.42 | 1.81% | 3,046 |
| Oct 8, 2026 | 81.94 | 82.47 | 79.50 | 79.97 | 79.97 | -1.93% | 2,943 |
| Oct 7, 2026 | 82.00 | 82.98 | 80.16 | 81.54 | 81.54 | -1.43% | 2,134 |
| Oct 6, 2026 | 82.50 | 83.34 | 81.50 | 82.72 | 82.72 | 0.24% | 3,817 |
| Oct 5, 2026 | 81.99 | 83.80 | 81.50 | 82.52 | 82.52 | 3.01% | 5,484 |
| Oct 1, 2026 | 82.39 | 82.39 | 80.00 | 80.11 | 80.11 | -1.52% | 6,534 |
| Sep 30, 2026 | 82.11 | 82.78 | 80.73 | 81.35 | 81.35 | -1.01% | 3,777 |
| Sep 29, 2026 | 80.52 | 82.39 | 80.52 | 82.18 | 82.18 | 0.37% | 3,684 |
| Sep 28, 2026 | 80.82 | 82.34 | 80.01 | 81.88 | 81.88 | 1.31% | 5,130 |
| 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 |