Steel Exchange India Limited (NSE:STEELXIND)
India · Delayed Price · Currency is INR 7.66
+0.55 (7.74%)
Apr 1, 2026, 3:29 PM IST
NSE:STEELXIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.56 | 7.56 | 7.00 | 7.11 | 7.11 | -5.83% | 2,619,905 |
| Mar 27, 2026 | 7.25 | 7.79 | 7.18 | 7.55 | 7.55 | 4.86% | 4,055,494 |
| Mar 25, 2026 | 7.31 | 7.50 | 7.18 | 7.20 | 7.20 | - | 1,302,724 |
| Mar 24, 2026 | 7.39 | 7.39 | 7.10 | 7.20 | 7.20 | 2.42% | 908,940 |
| Mar 23, 2026 | 7.38 | 7.38 | 7.00 | 7.03 | 7.03 | -5.00% | 1,642,974 |
| Mar 20, 2026 | 7.41 | 7.59 | 7.40 | 7.40 | 7.40 | -0.80% | 867,334 |
| Mar 19, 2026 | 7.30 | 7.76 | 7.30 | 7.46 | 7.46 | -2.61% | 1,147,043 |
| Mar 18, 2026 | 7.60 | 7.75 | 7.53 | 7.66 | 7.66 | 0.79% | 946,989 |
| Mar 17, 2026 | 7.64 | 7.83 | 7.40 | 7.60 | 7.60 | -0.13% | 892,632 |
| Mar 16, 2026 | 7.74 | 7.79 | 7.50 | 7.61 | 7.61 | -1.55% | 905,162 |
| Mar 13, 2026 | 8.00 | 8.15 | 7.62 | 7.73 | 7.73 | -3.01% | 1,656,300 |
| Mar 12, 2026 | 8.00 | 8.04 | 7.85 | 7.97 | 7.97 | -0.50% | 629,948 |
| Mar 11, 2026 | 8.14 | 8.14 | 8.00 | 8.01 | 8.01 | -0.37% | 885,686 |
| Mar 10, 2026 | 8.24 | 8.25 | 8.00 | 8.04 | 8.04 | -0.50% | 870,631 |
| Mar 9, 2026 | 8.52 | 8.53 | 7.95 | 8.08 | 8.08 | -5.28% | 1,102,711 |
| Mar 6, 2026 | 8.51 | 8.62 | 8.35 | 8.53 | 8.53 | 0.24% | 1,408,614 |
| Mar 5, 2026 | 8.00 | 8.70 | 8.00 | 8.51 | 8.51 | 6.51% | 3,755,043 |
| Mar 4, 2026 | 7.85 | 8.16 | 7.85 | 7.99 | 7.99 | 0.63% | 1,410,193 |
| Mar 2, 2026 | 7.81 | 8.15 | 7.46 | 7.94 | 7.94 | -4.22% | 1,685,240 |
| Feb 27, 2026 | 8.49 | 8.87 | 8.06 | 8.29 | 8.29 | -0.48% | 3,312,605 |
| Feb 26, 2026 | 7.85 | 8.40 | 7.75 | 8.33 | 8.33 | 6.11% | 3,059,757 |
| Feb 25, 2026 | 7.69 | 7.98 | 7.69 | 7.85 | 7.85 | 2.08% | 1,103,139 |
| Feb 24, 2026 | 7.73 | 7.83 | 7.65 | 7.69 | 7.69 | -0.26% | 740,610 |
| Feb 23, 2026 | 7.79 | 7.82 | 7.69 | 7.71 | 7.71 | - | 867,376 |
| Feb 20, 2026 | 7.72 | 7.79 | 7.60 | 7.71 | 7.71 | -0.13% | 751,854 |
| Feb 19, 2026 | 7.82 | 7.93 | 7.65 | 7.72 | 7.72 | -1.78% | 637,090 |
| Feb 18, 2026 | 7.91 | 7.95 | 7.75 | 7.86 | 7.86 | -0.38% | 980,710 |
| Feb 17, 2026 | 7.92 | 7.99 | 7.85 | 7.89 | 7.89 | - | 340,946 |
| Feb 16, 2026 | 7.97 | 7.97 | 7.85 | 7.89 | 7.89 | -1.25% | 422,258 |
| Feb 13, 2026 | 7.63 | 8.09 | 7.63 | 7.99 | 7.99 | -0.37% | 872,390 |
| Feb 12, 2026 | 8.13 | 8.13 | 8.00 | 8.02 | 8.02 | -0.62% | 496,720 |
| Feb 11, 2026 | 8.06 | 8.25 | 8.05 | 8.07 | 8.07 | -0.62% | 523,408 |
| Feb 10, 2026 | 8.07 | 8.19 | 8.07 | 8.12 | 8.12 | 1.12% | 695,247 |
| Feb 9, 2026 | 8.08 | 8.15 | 8.01 | 8.03 | 8.03 | 0.50% | 932,947 |
| Feb 6, 2026 | 7.90 | 8.08 | 7.88 | 7.99 | 7.99 | 0.13% | 431,388 |
| Feb 5, 2026 | 8.10 | 8.13 | 7.97 | 7.98 | 7.98 | -1.48% | 588,807 |
| Feb 4, 2026 | 8.02 | 8.15 | 8.00 | 8.10 | 8.10 | 1.00% | 750,093 |
| Feb 3, 2026 | 8.05 | 8.49 | 7.98 | 8.02 | 8.02 | 1.01% | 775,950 |
| Feb 2, 2026 | 8.01 | 8.14 | 7.88 | 7.94 | 7.94 | -1.98% | 440,346 |
| Feb 1, 2026 | 8.00 | 8.30 | 7.75 | 8.10 | 8.10 | 0.50% | 764,463 |
| Jan 30, 2026 | 8.04 | 8.15 | 7.95 | 8.06 | 8.06 | 0.25% | 663,520 |
| Jan 29, 2026 | 7.82 | 8.19 | 7.82 | 8.04 | 8.04 | 2.68% | 1,226,494 |
| Jan 28, 2026 | 7.88 | 7.96 | 7.75 | 7.83 | 7.83 | - | 1,105,690 |
| Jan 27, 2026 | 7.95 | 8.05 | 7.70 | 7.83 | 7.83 | -1.14% | 1,193,823 |
| Jan 23, 2026 | 8.19 | 8.25 | 7.90 | 7.92 | 7.92 | -2.70% | 917,215 |
| Jan 22, 2026 | 8.07 | 8.38 | 8.02 | 8.14 | 8.14 | 0.87% | 687,082 |
| Jan 21, 2026 | 8.10 | 8.29 | 7.93 | 8.07 | 8.07 | -0.62% | 963,262 |
| Jan 20, 2026 | 8.41 | 8.46 | 8.08 | 8.12 | 8.12 | -3.68% | 979,081 |
| Jan 19, 2026 | 8.55 | 8.55 | 8.40 | 8.43 | 8.43 | -1.63% | 516,680 |
| Jan 16, 2026 | 8.68 | 8.77 | 8.51 | 8.57 | 8.57 | -1.15% | 629,425 |