NSE:STEELXIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	12.25	12.45	11.81	11.95	-	-0.50%	8,075,614
Sep 23, 2026	11.21	12.84	11.21	12.01	12.01	7.42%	43,409,810
Sep 22, 2026	11.22	11.45	11.10	11.18	11.18	-0.36%	3,289,141
Sep 21, 2026	11.54	11.71	11.19	11.22	11.22	-4.43%	4,542,687
Sep 18, 2026	11.18	11.90	11.18	11.74	11.74	4.82%	6,471,920
Sep 17, 2026	10.92	11.52	10.92	11.20	11.20	1.17%	5,627,901
Sep 16, 2026	11.34	11.60	10.90	11.07	11.07	-3.23%	6,088,018
Sep 15, 2026	12.19	12.25	11.30	11.44	11.44	-5.77%	5,762,202
Sep 11, 2026	12.49	12.53	12.01	12.14	12.14	-0.25%	11,073,848
Sep 10, 2026	12.25	12.90	12.00	12.17	12.17	1.42%	28,145,206
Sep 9, 2026	11.61	12.89	11.47	12.00	12.00	4.08%	57,173,683
Sep 8, 2026	11.22	12.08	11.02	11.53	11.53	2.67%	12,644,699
Sep 7, 2026	11.34	11.40	11.10	11.23	11.23	-0.97%	1,498,999
Sep 4, 2026	11.78	11.80	11.20	11.34	11.34	0.27%	3,888,782
Sep 3, 2026	10.69	11.52	10.52	11.31	11.31	6.60%	9,236,654
Sep 2, 2026	10.68	10.73	10.50	10.61	10.61	0.47%	2,631,091
Sep 1, 2026	10.85	10.85	10.50	10.56	10.56	-0.19%	1,460,680
Aug 31, 2026	10.57	10.70	10.45	10.58	10.58	-0.66%	837,907
Aug 28, 2026	10.65	10.75	10.50	10.65	10.65	-0.09%	987,877
Aug 27, 2026	10.84	10.84	10.56	10.66	10.66	-1.75%	811,276
Aug 26, 2026	10.76	11.00	10.50	10.85	10.85	0.46%	765,039
Aug 25, 2026	10.81	11.13	10.75	10.80	10.80	-0.92%	925,914
Aug 24, 2026	10.60	11.20	10.59	10.90	10.90	2.83%	3,783,914
Aug 21, 2026	10.53	10.87	10.50	10.60	10.60	0.57%	1,122,313
Aug 20, 2026	10.73	10.87	10.25	10.54	10.54	-1.22%	2,639,587
Aug 19, 2026	10.71	10.89	10.52	10.67	10.67	-0.37%	662,433
Aug 18, 2026	10.85	10.89	10.70	10.71	10.71	-1.92%	565,175
Aug 17, 2026	10.87	11.20	10.75	10.92	10.92	0.46%	1,306,177
Aug 14, 2026	10.76	11.25	10.76	10.87	10.87	-0.91%	1,637,168
Aug 13, 2026	10.61	11.05	10.55	10.97	10.97	3.00%	1,677,466
Aug 12, 2026	10.80	10.88	10.55	10.65	10.65	-0.56%	823,913
Aug 11, 2026	10.90	10.95	10.06	10.71	10.71	0.56%	10,867,007
Aug 10, 2026	11.20	11.30	10.51	10.65	10.65	-5.00%	3,044,184
Aug 7, 2026	11.45	11.54	11.12	11.21	11.21	-2.10%	1,033,647
Aug 6, 2026	11.53	11.67	11.32	11.45	11.45	-0.61%	796,527
Aug 5, 2026	11.26	11.66	11.25	11.52	11.52	2.31%	1,795,898
Aug 4, 2026	11.40	11.45	11.14	11.26	11.26	-1.23%	1,189,644
Aug 3, 2026	11.26	11.49	11.22	11.40	11.40	1.51%	835,801
Jul 31, 2026	11.12	11.38	11.07	11.23	11.23	0.99%	1,017,846
Jul 30, 2026	11.23	11.27	11.10	11.12	11.12	-0.98%	623,957
Jul 29, 2026	11.25	11.35	11.11	11.23	11.23	0.27%	884,311
Jul 28, 2026	11.69	11.75	11.10	11.20	11.20	-3.28%	1,003,245
Jul 27, 2026	11.60	11.74	11.50	11.58	11.58	0.09%	987,072
Jul 24, 2026	11.40	11.70	11.07	11.57	11.57	1.22%	1,337,561
Jul 23, 2026	11.63	11.76	11.40	11.43	11.43	-2.72%	1,633,424
Jul 22, 2026	11.96	12.04	11.62	11.75	11.75	-1.76%	1,238,698
Jul 21, 2026	11.87	12.05	11.71	11.96	11.96	-0.33%	2,433,161
Jul 20, 2026	12.03	12.45	11.70	12.00	12.00	-0.25%	3,609,237
Jul 17, 2026	12.15	12.16	11.94	12.03	12.03	-0.25%	997,442
Jul 16, 2026	12.09	12.34	12.02	12.06	12.06	-0.17%	1,338,470