NSE:STEELXIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	12.32	12.33	12.00	12.08	12.08	-0.98%	1,475,141
Jul 14, 2026	12.28	12.28	12.09	12.20	12.20	0.66%	1,029,214
Jul 13, 2026	12.05	12.22	11.97	12.12	12.12	0.92%	1,370,309
Jul 10, 2026	12.15	12.39	11.99	12.01	12.01	-1.15%	1,411,854
Jul 9, 2026	12.12	12.38	12.02	12.15	12.15	1.76%	1,790,419
Jul 8, 2026	12.58	12.70	11.62	11.94	11.94	-5.84%	2,653,845
Jul 7, 2026	12.79	12.80	12.41	12.68	12.68	-0.55%	2,550,731
Jul 6, 2026	12.50	12.98	12.40	12.75	12.75	0.08%	3,533,345
Jul 3, 2026	12.47	12.95	12.35	12.74	12.74	2.82%	2,913,482
Jul 2, 2026	12.40	12.53	12.34	12.39	12.39	-0.32%	931,806
Jul 1, 2026	12.49	12.70	12.20	12.43	12.43	-0.80%	5,054,175
Jun 30, 2026	12.60	12.76	12.48	12.53	12.53	-0.56%	1,934,820
Jun 29, 2026	12.40	12.85	12.04	12.60	12.60	1.53%	4,832,571
Jun 25, 2026	12.69	12.96	12.31	12.41	12.41	-1.51%	3,233,845
Jun 24, 2026	12.90	13.01	12.51	12.60	12.60	-2.17%	2,744,474
Jun 23, 2026	13.25	13.50	12.77	12.88	12.88	-2.65%	4,156,209
Jun 22, 2026	13.40	13.95	13.05	13.23	13.23	-1.19%	7,640,937
Jun 19, 2026	13.00	13.50	12.84	13.39	13.39	2.61%	9,542,689
Jun 18, 2026	12.63	13.51	12.16	13.05	13.05	3.82%	18,871,980
Jun 17, 2026	12.50	12.70	12.26	12.57	12.57	1.45%	3,796,766
Jun 16, 2026	12.43	12.50	12.10	12.39	12.39	0.32%	4,783,821
Jun 15, 2026	12.40	12.50	12.03	12.35	12.35	7.48%	10,769,730
Jun 12, 2026	10.95	11.90	10.95	11.49	11.49	4.55%	10,290,640
Jun 11, 2026	11.60	11.67	10.22	10.99	10.99	-6.23%	5,778,152
Jun 10, 2026	11.96	12.45	11.51	11.72	11.72	-2.01%	3,781,031
Jun 9, 2026	12.01	12.20	11.90	11.96	11.96	-0.50%	1,693,916
Jun 8, 2026	12.29	12.60	11.90	12.02	12.02	-2.59%	3,923,669
Jun 5, 2026	12.14	12.50	12.08	12.34	12.34	1.65%	7,044,541
Jun 4, 2026	12.28	12.50	12.08	12.14	12.14	-1.54%	4,082,904
Jun 3, 2026	12.19	12.68	11.72	12.33	12.33	1.57%	5,339,875
Jun 2, 2026	12.51	12.56	12.05	12.14	12.14	-5.08%	4,503,732
Jun 1, 2026	13.00	13.30	12.72	12.79	12.79	-0.08%	13,775,810
May 29, 2026	12.50	13.39	12.33	12.80	12.80	7.02%	24,455,960
May 27, 2026	10.99	12.18	10.90	11.96	11.96	10.33%	16,543,420
May 26, 2026	10.50	11.02	10.42	10.84	10.84	4.53%	9,730,031
May 25, 2026	10.40	10.75	9.91	10.37	10.37	-0.19%	5,453,331
May 22, 2026	10.20	10.50	10.11	10.39	10.39	3.38%	1,349,754
May 21, 2026	10.13	10.29	10.02	10.05	10.05	-0.79%	906,438
May 20, 2026	10.16	10.20	10.00	10.13	10.13	-0.69%	1,182,193
May 19, 2026	10.01	10.39	10.00	10.20	10.20	1.80%	1,020,978
May 18, 2026	10.35	10.35	9.97	10.02	10.02	-3.38%	1,043,614
May 15, 2026	10.54	10.69	10.33	10.37	10.37	-2.81%	1,669,228
May 14, 2026	10.58	10.79	10.41	10.67	10.67	3.29%	2,845,528
May 13, 2026	9.97	10.70	8.01	10.33	10.33	3.20%	4,007,595
May 12, 2026	10.26	10.36	9.99	10.01	10.01	-3.38%	1,778,837
May 11, 2026	10.58	10.58	10.02	10.36	10.36	-3.00%	2,839,205
May 8, 2026	10.81	10.82	10.60	10.68	10.68	-1.39%	1,490,347