Steel City Securities Limited (NSE:STEELCITY)
India · Delayed Price · Currency is INR 78.56
+0.29 (0.37%)
May 27, 2026, 3:30 PM IST
Steel City Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 77.50 | 79.00 | 77.50 | 78.56 | 78.56 | 0.37% | 1,994 |
| May 26, 2026 | 77.61 | 79.23 | 77.61 | 78.27 | 78.27 | 0.28% | 2,846 |
| May 25, 2026 | 79.40 | 79.40 | 77.60 | 78.05 | 78.05 | -0.18% | 4,756 |
| May 22, 2026 | 81.65 | 81.65 | 77.30 | 78.19 | 78.19 | -1.24% | 7,961 |
| May 21, 2026 | 80.82 | 80.82 | 79.00 | 79.17 | 79.17 | 0.30% | 1,170 |
| May 20, 2026 | 79.80 | 79.80 | 77.54 | 78.93 | 78.93 | -0.01% | 8,250 |
| May 19, 2026 | 79.77 | 79.77 | 77.51 | 78.94 | 78.94 | 0.69% | 2,559 |
| May 18, 2026 | 81.45 | 81.45 | 78.01 | 78.40 | 78.40 | -1.74% | 3,757 |
| May 15, 2026 | 81.00 | 81.00 | 79.05 | 79.79 | 79.79 | 0.40% | 2,636 |
| May 14, 2026 | 82.70 | 82.70 | 79.22 | 79.47 | 79.47 | -1.85% | 7,892 |
| May 13, 2026 | 81.79 | 82.95 | 80.00 | 80.97 | 80.97 | 0.96% | 4,483 |
| May 12, 2026 | 81.11 | 82.99 | 80.11 | 80.20 | 80.20 | -1.85% | 9,661 |
| May 11, 2026 | 81.99 | 82.82 | 80.50 | 81.71 | 81.71 | -0.34% | 9,004 |
| May 8, 2026 | 82.58 | 83.84 | 81.75 | 81.99 | 81.99 | -1.95% | 11,077 |
| May 7, 2026 | 84.26 | 84.28 | 82.51 | 83.62 | 83.62 | 0.31% | 3,494 |
| May 6, 2026 | 83.80 | 84.70 | 83.00 | 83.36 | 83.36 | 0.40% | 6,042 |
| May 5, 2026 | 82.60 | 84.55 | 82.51 | 83.03 | 83.03 | 0.27% | 2,689 |
| May 4, 2026 | 81.19 | 83.84 | 81.19 | 82.81 | 82.81 | -0.61% | 5,820 |
| Apr 30, 2026 | 84.88 | 84.88 | 82.05 | 83.32 | 83.32 | 0.59% | 1,793 |
| Apr 29, 2026 | 83.39 | 83.94 | 82.10 | 82.83 | 82.83 | -0.66% | 5,805 |
| Apr 28, 2026 | 82.30 | 84.60 | 82.30 | 83.38 | 83.38 | 0.47% | 3,623 |
| Apr 27, 2026 | 83.00 | 85.58 | 82.45 | 82.99 | 82.99 | -0.22% | 8,759 |
| Apr 24, 2026 | 83.80 | 85.30 | 82.15 | 83.17 | 83.17 | -2.70% | 7,239 |
| Apr 23, 2026 | 87.25 | 87.25 | 84.25 | 85.48 | 85.48 | -0.05% | 5,737 |
| Apr 22, 2026 | 85.97 | 85.99 | 84.25 | 85.52 | 85.52 | -0.57% | 4,199 |
| Apr 21, 2026 | 86.70 | 86.70 | 85.20 | 86.01 | 86.01 | 0.14% | 6,374 |
| Apr 20, 2026 | 85.47 | 86.79 | 83.99 | 85.89 | 85.89 | 0.95% | 9,043 |
| Apr 17, 2026 | 84.74 | 85.50 | 82.11 | 85.08 | 85.08 | 1.42% | 17,143 |
| Apr 16, 2026 | 83.80 | 84.40 | 83.10 | 83.89 | 83.89 | 1.11% | 5,480 |
| Apr 15, 2026 | 84.60 | 84.60 | 81.21 | 82.97 | 82.97 | -1.03% | 10,876 |
| Apr 13, 2026 | 83.70 | 86.24 | 80.40 | 83.83 | 83.83 | -0.62% | 30,459 |
| Apr 10, 2026 | 82.90 | 85.19 | 80.40 | 84.35 | 84.35 | 2.65% | 17,256 |
| Apr 9, 2026 | 81.12 | 82.89 | 80.20 | 82.17 | 82.17 | 1.29% | 13,935 |
| Apr 8, 2026 | 81.70 | 81.98 | 80.03 | 81.12 | 81.12 | 0.19% | 6,427 |
| Apr 7, 2026 | 79.81 | 81.90 | 79.21 | 80.97 | 80.97 | 1.45% | 6,064 |
| Apr 6, 2026 | 77.33 | 81.66 | 76.90 | 79.81 | 79.81 | 3.21% | 21,574 |
| Apr 2, 2026 | 74.00 | 78.00 | 73.99 | 77.33 | 77.33 | 3.38% | 11,014 |
| Apr 1, 2026 | 73.44 | 76.84 | 72.61 | 74.80 | 74.80 | 3.89% | 10,582 |
| Mar 30, 2026 | 73.50 | 73.84 | 71.26 | 72.00 | 72.00 | -2.48% | 10,788 |
| 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 |