Steel Exchange India Limited (NSE:STEELXIND)
India · Delayed Price · Currency is INR 10.00
-0.03 (-0.30%)
Oct 24, 2025, 12:31 PM IST
Steel Exchange India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.02 | 10.20 | 9.91 | 9.93 | 9.93 | -0.70% | 1,225,340 |
| Oct 23, 2025 | 10.18 | 10.20 | 9.91 | 10.00 | 10.00 | -1.28% | 1,673,837 |
| Oct 21, 2025 | 10.00 | 10.59 | 10.00 | 10.13 | 10.13 | 1.40% | 611,093 |
| Oct 20, 2025 | 10.15 | 10.16 | 9.92 | 9.99 | 9.99 | -1.09% | 1,105,481 |
| Oct 17, 2025 | 10.23 | 10.28 | 10.05 | 10.10 | 10.10 | -1.27% | 960,831 |
| Oct 16, 2025 | 10.18 | 10.45 | 10.16 | 10.23 | 10.23 | 0.79% | 2,537,137 |
| Oct 15, 2025 | 10.03 | 10.21 | 10.01 | 10.15 | 10.15 | 1.20% | 1,562,519 |
| Oct 14, 2025 | 10.21 | 10.30 | 9.95 | 10.03 | 10.03 | -1.76% | 1,838,762 |
| Oct 13, 2025 | 10.63 | 10.63 | 10.10 | 10.21 | 10.21 | -4.22% | 2,086,646 |
| Oct 10, 2025 | 10.89 | 10.89 | 10.57 | 10.66 | 10.66 | -0.93% | 2,410,307 |
| Oct 9, 2025 | 10.54 | 10.91 | 10.50 | 10.76 | 10.76 | 2.57% | 5,966,562 |
| Oct 8, 2025 | 10.38 | 10.67 | 10.31 | 10.49 | 10.49 | 0.96% | 2,603,680 |
| Oct 7, 2025 | 10.24 | 10.79 | 10.15 | 10.39 | 10.39 | 1.46% | 5,136,185 |
| Oct 6, 2025 | 10.41 | 10.58 | 10.12 | 10.24 | 10.24 | -1.54% | 1,756,029 |
| Oct 3, 2025 | 10.20 | 10.54 | 10.15 | 10.40 | 10.40 | 1.27% | 2,534,390 |
| Oct 1, 2025 | 9.59 | 10.48 | 9.58 | 10.27 | 10.27 | 7.43% | 4,724,560 |
| Sep 30, 2025 | 9.56 | 9.72 | 9.53 | 9.56 | 9.56 | -1.44% | 1,056,854 |
| Sep 29, 2025 | 9.87 | 9.95 | 9.51 | 9.70 | 9.70 | -1.42% | 1,045,964 |
| Sep 26, 2025 | 9.85 | 9.93 | 9.76 | 9.84 | 9.84 | -1.01% | 1,072,533 |
| Sep 25, 2025 | 10.20 | 10.27 | 9.84 | 9.94 | 9.94 | -2.55% | 2,107,170 |
| Sep 24, 2025 | 10.22 | 10.45 | 10.08 | 10.20 | 10.20 | -0.49% | 1,084,822 |
| Sep 23, 2025 | 10.32 | 10.59 | 10.11 | 10.25 | 10.25 | -0.77% | 1,842,160 |
| Sep 22, 2025 | 10.57 | 10.59 | 10.30 | 10.33 | 10.33 | -1.90% | 1,173,561 |
| Sep 19, 2025 | 10.21 | 10.64 | 10.01 | 10.53 | 10.53 | 2.93% | 2,575,255 |
| Sep 18, 2025 | 10.43 | 10.57 | 10.19 | 10.23 | 10.23 | -1.54% | 2,460,513 |
| Sep 17, 2025 | 10.67 | 10.67 | 10.33 | 10.39 | 10.39 | -1.89% | 1,777,466 |
| Sep 16, 2025 | 10.86 | 10.90 | 10.50 | 10.59 | 10.59 | -1.49% | 2,056,950 |
| Sep 15, 2025 | 11.00 | 11.15 | 10.70 | 10.75 | 10.75 | 1.99% | 5,571,464 |
| Sep 12, 2025 | 10.06 | 11.05 | 9.96 | 10.54 | 10.54 | 7.33% | 17,727,382 |
| Sep 11, 2025 | 9.53 | 9.95 | 9.33 | 9.82 | 9.82 | 3.15% | 2,877,577 |
| Sep 10, 2025 | 9.64 | 9.79 | 9.47 | 9.52 | 9.52 | -1.24% | 2,611,337 |
| Sep 9, 2025 | 9.27 | 10.03 | 9.03 | 9.64 | 9.64 | 4.67% | 3,675,034 |
| Sep 8, 2025 | 9.44 | 9.53 | 9.14 | 9.21 | 9.21 | - | 1,320,013 |
| Sep 5, 2025 | 9.41 | 9.49 | 9.17 | 9.21 | 9.21 | -1.81% | 1,055,061 |
| Sep 4, 2025 | 9.30 | 9.60 | 9.20 | 9.38 | 9.38 | 3.30% | 1,998,551 |
| Sep 3, 2025 | 9.06 | 9.14 | 9.01 | 9.08 | 9.08 | 0.22% | 1,004,652 |
| Sep 2, 2025 | 9.05 | 9.14 | 8.92 | 9.06 | 9.06 | 1.00% | 1,269,750 |
| Sep 1, 2025 | 8.89 | 9.20 | 8.76 | 8.97 | 8.97 | 2.75% | 2,652,629 |
| Aug 29, 2025 | 8.84 | 8.95 | 8.65 | 8.73 | 8.73 | -0.80% | 1,461,228 |
| Aug 28, 2025 | 9.02 | 9.02 | 8.62 | 8.80 | 8.80 | -2.76% | 2,396,839 |
| Aug 26, 2025 | 9.17 | 9.22 | 8.91 | 9.05 | 9.05 | -2.16% | 1,727,389 |
| Aug 25, 2025 | 9.60 | 9.70 | 9.11 | 9.25 | 9.25 | -4.64% | 3,238,800 |
| Aug 22, 2025 | 9.80 | 9.92 | 9.66 | 9.70 | 9.70 | -1.12% | 1,937,012 |
| Aug 21, 2025 | 10.14 | 10.40 | 9.71 | 9.81 | 9.81 | -3.06% | 5,807,083 |
| Aug 20, 2025 | 10.22 | 10.27 | 10.10 | 10.12 | 10.12 | -0.49% | 2,098,339 |
| Aug 19, 2025 | 10.19 | 10.30 | 10.13 | 10.17 | 10.17 | -0.10% | 1,474,815 |
| Aug 18, 2025 | 10.26 | 10.42 | 10.11 | 10.18 | 10.18 | -0.78% | 1,737,470 |
| Aug 14, 2025 | 10.45 | 10.58 | 10.21 | 10.26 | 10.26 | -1.72% | 1,433,737 |
| Aug 13, 2025 | 10.57 | 10.60 | 10.41 | 10.44 | 10.44 | -1.79% | 1,851,611 |
| Aug 12, 2025 | 10.40 | 10.75 | 10.21 | 10.63 | 10.63 | 2.71% | 3,425,557 |