Steel Exchange India Limited (NSE:STEELXIND)
India · Delayed Price · Currency is INR 7.79
-0.07 (-0.89%)
Feb 19, 2026, 2:09 PM IST
Steel Exchange India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 8.80 | 8.84 | 8.62 | 8.67 | 8.67 | -0.91% | 381,460 |
| Jan 13, 2026 | 8.55 | 8.93 | 8.55 | 8.75 | 8.75 | 1.98% | 686,309 |
| Jan 12, 2026 | 8.78 | 8.79 | 8.48 | 8.58 | 8.58 | -2.28% | 834,744 |
| Jan 9, 2026 | 8.91 | 9.09 | 8.70 | 8.78 | 8.78 | -1.90% | 799,641 |
| Jan 8, 2026 | 9.02 | 9.09 | 8.86 | 8.95 | 8.95 | -0.78% | 910,618 |
| Jan 7, 2026 | 9.14 | 9.16 | 9.00 | 9.02 | 9.02 | -0.11% | 563,461 |
| Jan 6, 2026 | 9.13 | 9.30 | 8.96 | 9.03 | 9.03 | -0.99% | 1,062,240 |
| Jan 5, 2026 | 9.43 | 9.48 | 9.05 | 9.12 | 9.12 | -2.67% | 1,091,610 |
| Jan 2, 2026 | 9.53 | 9.67 | 9.32 | 9.37 | 9.37 | -1.47% | 1,421,696 |
| Jan 1, 2026 | 9.57 | 9.74 | 9.47 | 9.51 | 9.51 | -0.83% | 949,199 |
| Dec 31, 2025 | 9.30 | 9.73 | 9.27 | 9.59 | 9.59 | 3.45% | 2,219,648 |
| Dec 30, 2025 | 9.39 | 9.40 | 9.05 | 9.27 | 9.27 | -1.70% | 1,971,795 |
| Dec 29, 2025 | 9.62 | 9.76 | 9.40 | 9.43 | 9.43 | -1.87% | 1,975,196 |
| Dec 26, 2025 | 9.50 | 9.76 | 9.30 | 9.61 | 9.61 | 0.52% | 2,150,069 |
| Dec 24, 2025 | 9.80 | 9.80 | 9.31 | 9.56 | 9.56 | 1.70% | 3,858,111 |
| Dec 23, 2025 | 8.59 | 9.68 | 8.44 | 9.40 | 9.40 | 12.44% | 10,038,930 |
| Dec 22, 2025 | 8.00 | 8.59 | 7.98 | 8.36 | 8.36 | 5.82% | 2,956,787 |
| Dec 19, 2025 | 7.90 | 8.05 | 7.66 | 7.90 | 7.90 | - | 1,195,757 |
| Dec 18, 2025 | 7.95 | 8.09 | 7.75 | 7.90 | 7.90 | -0.63% | 1,260,612 |
| Dec 17, 2025 | 8.05 | 8.17 | 7.93 | 7.95 | 7.95 | -1.24% | 1,104,723 |
| Dec 16, 2025 | 8.13 | 8.13 | 8.02 | 8.05 | 8.05 | -1.47% | 580,302 |
| Dec 15, 2025 | 8.17 | 8.22 | 8.10 | 8.17 | 8.17 | - | 678,751 |
| Dec 12, 2025 | 8.10 | 8.21 | 8.10 | 8.17 | 8.17 | 1.49% | 893,809 |
| Dec 11, 2025 | 8.20 | 8.27 | 7.98 | 8.05 | 8.05 | -1.71% | 1,247,418 |
| Dec 10, 2025 | 8.33 | 8.49 | 8.15 | 8.19 | 8.19 | -1.92% | 1,020,882 |
| Dec 9, 2025 | 8.34 | 8.48 | 8.12 | 8.35 | 8.35 | - | 772,846 |