Steel Exchange India Limited (NSE:STEELXIND)
India · Delayed Price · Currency is INR 10.28
-0.46 (-4.28%)
Aug 1, 2025, 3:29 PM IST
Steel Exchange India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.62 | 10.84 | 10.00 | 10.28 | 10.28 | -4.28% | 3,322,668 |
| Jul 31, 2025 | 10.96 | 10.96 | 10.58 | 10.74 | 10.74 | -0.92% | 1,824,240 |
| Jul 30, 2025 | 11.00 | 11.55 | 10.76 | 10.84 | 10.84 | -0.46% | 11,900,089 |
| Jul 29, 2025 | 10.63 | 11.19 | 10.46 | 10.89 | 10.89 | 2.16% | 12,326,236 |
| Jul 28, 2025 | 10.80 | 11.05 | 10.55 | 10.66 | 10.66 | 0.38% | 3,405,872 |
| Jul 25, 2025 | 10.52 | 10.85 | 10.10 | 10.62 | 10.62 | 0.95% | 3,234,890 |
| Jul 24, 2025 | 10.49 | 10.80 | 10.18 | 10.52 | 10.52 | 0.77% | 5,273,670 |
| Jul 23, 2025 | 10.85 | 10.86 | 10.21 | 10.44 | 10.44 | -2.79% | 1,437,265 |
| Jul 22, 2025 | 10.95 | 11.18 | 10.67 | 10.74 | 10.74 | -1.29% | 1,095,329 |
| Jul 21, 2025 | 10.61 | 11.24 | 10.46 | 10.88 | 10.88 | 2.54% | 11,758,126 |
| Jul 18, 2025 | 10.73 | 10.79 | 10.36 | 10.61 | 10.61 | -1.12% | 1,556,602 |
| Jul 17, 2025 | 10.98 | 11.01 | 10.61 | 10.73 | 10.73 | -1.83% | 1,324,048 |
| Jul 16, 2025 | 10.87 | 11.04 | 10.70 | 10.93 | 10.93 | 0.18% | 3,227,869 |
| Jul 15, 2025 | 11.00 | 11.06 | 10.81 | 10.91 | 10.91 | 0.37% | 4,167,572 |
| Jul 14, 2025 | 10.77 | 10.99 | 10.50 | 10.87 | 10.87 | 1.02% | 4,636,647 |
| Jul 11, 2025 | 10.52 | 10.84 | 10.32 | 10.76 | 10.76 | 3.07% | 10,589,997 |
| Jul 10, 2025 | 10.29 | 10.60 | 10.11 | 10.44 | 10.44 | 2.76% | 14,083,765 |
| Jul 9, 2025 | 9.65 | 10.30 | 9.57 | 10.16 | 10.16 | 5.50% | 4,617,429 |
| Jul 8, 2025 | 9.85 | 9.95 | 9.50 | 9.63 | 9.63 | -1.83% | 2,174,896 |
| Jul 7, 2025 | 10.19 | 10.20 | 9.78 | 9.81 | 9.81 | -1.90% | 4,302,546 |
| Jul 4, 2025 | 10.10 | 10.33 | 9.90 | 10.00 | 10.00 | -0.60% | 3,945,221 |
| Jul 3, 2025 | 10.48 | 10.66 | 10.00 | 10.06 | 10.06 | -2.99% | 5,024,710 |
| Jul 2, 2025 | 9.99 | 10.59 | 9.90 | 10.37 | 10.37 | 5.17% | 11,756,801 |
| Jul 1, 2025 | 10.22 | 10.39 | 9.81 | 9.86 | 9.86 | -2.67% | 3,996,671 |
| Jun 30, 2025 | 10.16 | 10.35 | 9.76 | 10.13 | 10.13 | 1.91% | 10,786,021 |
| Jun 27, 2025 | 9.04 | 10.03 | 9.00 | 9.94 | 9.94 | 10.32% | 14,281,213 |
| Jun 26, 2025 | 8.58 | 9.14 | 8.55 | 9.01 | 9.01 | 5.63% | 9,324,683 |
| Jun 25, 2025 | 8.12 | 8.82 | 8.11 | 8.53 | 8.53 | 5.18% | 7,236,975 |
| Jun 24, 2025 | 8.02 | 8.18 | 8.02 | 8.11 | 8.11 | 1.37% | 1,011,382 |
| Jun 23, 2025 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | -1.36% | 847,670 |
| Jun 20, 2025 | 7.99 | 8.20 | 7.86 | 8.11 | 8.11 | 1.88% | 1,257,605 |
| Jun 19, 2025 | 8.20 | 8.29 | 7.92 | 7.96 | 7.96 | -1.61% | 1,644,465 |
| Jun 18, 2025 | 8.10 | 8.17 | 8.02 | 8.09 | 8.09 | -0.37% | 987,354 |
| Jun 17, 2025 | 8.25 | 8.36 | 8.09 | 8.12 | 8.12 | -1.58% | 1,387,690 |
| Jun 16, 2025 | 8.30 | 8.39 | 8.11 | 8.25 | 8.25 | -0.72% | 1,143,014 |
| Jun 13, 2025 | 8.44 | 8.44 | 8.21 | 8.31 | 8.31 | -1.89% | 1,287,736 |
| Jun 12, 2025 | 8.47 | 8.73 | 8.41 | 8.47 | 8.47 | 0.12% | 3,043,898 |
| Jun 11, 2025 | 8.57 | 8.80 | 8.29 | 8.46 | 8.46 | -0.35% | 6,270,497 |
| Jun 10, 2025 | 8.38 | 8.57 | 8.38 | 8.49 | 8.49 | 1.31% | 2,147,877 |
| Jun 9, 2025 | 8.35 | 8.50 | 8.32 | 8.38 | 8.38 | 0.48% | 1,220,430 |
| Jun 6, 2025 | 8.27 | 8.52 | 8.27 | 8.34 | 8.34 | 1.21% | 1,314,124 |
| Jun 5, 2025 | 8.34 | 8.40 | 8.23 | 8.24 | 8.24 | -0.12% | 1,158,451 |
| Jun 4, 2025 | 8.27 | 8.33 | 8.15 | 8.25 | 8.25 | -0.12% | 721,151 |
| Jun 3, 2025 | 8.39 | 8.41 | 8.25 | 8.26 | 8.26 | -0.60% | 737,772 |
| Jun 2, 2025 | 8.39 | 8.45 | 8.23 | 8.31 | 8.31 | -0.24% | 944,409 |
| May 30, 2025 | 8.36 | 8.44 | 8.21 | 8.33 | 8.33 | -0.36% | 940,692 |
| May 29, 2025 | 8.33 | 8.43 | 8.31 | 8.36 | 8.36 | 0.12% | 602,253 |
| May 28, 2025 | 8.33 | 8.43 | 8.33 | 8.35 | 8.35 | 0.24% | 501,226 |
| May 27, 2025 | 8.36 | 8.39 | 8.27 | 8.33 | 8.33 | -0.48% | 714,161 |
| May 26, 2025 | 8.33 | 8.62 | 8.26 | 8.37 | 8.37 | 0.72% | 1,131,346 |