Steel Exchange India Limited (NSE:STEELXIND)
India · Delayed Price · Currency is INR 10.55
-0.04 (-0.38%)
Nov 11, 2026, 1:40 PM IST
NSE:STEELXIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.60 | 10.69 | 10.51 | 10.55 | 10.55 | -0.38% | 1,155,652 |
| Nov 9, 2026 | 10.96 | 10.96 | 10.37 | 10.59 | 10.59 | -2.67% | 2,887,395 |
| Nov 8, 2026 | 10.84 | 10.99 | 10.75 | 10.88 | 10.88 | 0.83% | 513,190 |
| Nov 6, 2026 | 10.67 | 10.95 | 10.50 | 10.79 | 10.79 | 0.28% | 2,023,643 |
| Nov 5, 2026 | 11.00 | 11.00 | 10.65 | 10.76 | 10.76 | -0.74% | 4,620,110 |
| Nov 4, 2026 | 11.48 | 11.48 | 10.75 | 10.84 | 10.84 | 1.31% | 7,583,295 |
| Nov 3, 2026 | 9.87 | 11.80 | 9.86 | 10.70 | 10.70 | 8.08% | 4,852,007 |
| Nov 2, 2026 | 9.57 | 9.99 | 9.50 | 9.90 | 9.90 | 3.45% | 1,252,841 |
| Oct 30, 2026 | 9.88 | 9.90 | 9.50 | 9.57 | 9.57 | -3.04% | 2,328,031 |
| Oct 29, 2026 | 9.93 | 10.01 | 9.75 | 9.87 | 9.87 | -0.60% | 4,607,579 |
| Oct 28, 2026 | 9.60 | 9.99 | 9.60 | 9.93 | 9.93 | 2.37% | 2,492,338 |
| Oct 27, 2026 | 9.60 | 9.93 | 9.51 | 9.70 | 9.70 | 1.15% | 2,243,278 |
| Oct 26, 2026 | 9.56 | 9.65 | 9.40 | 9.59 | 9.59 | 0.52% | 2,047,227 |
| Oct 23, 2026 | 9.92 | 10.05 | 9.32 | 9.54 | 9.54 | -5.64% | 4,117,093 |
| Oct 22, 2026 | 10.25 | 10.25 | 9.85 | 10.11 | 10.11 | 0.20% | 2,137,041 |
| Oct 21, 2026 | 10.05 | 10.22 | 9.95 | 10.09 | 10.09 | -0.20% | 2,512,378 |
| Oct 19, 2026 | 10.15 | 10.20 | 10.05 | 10.11 | 10.11 | -1.17% | 2,080,744 |
| Oct 16, 2026 | 10.20 | 10.33 | 10.15 | 10.23 | 10.23 | -0.10% | 1,801,897 |
| Oct 15, 2026 | 10.30 | 10.48 | 10.20 | 10.24 | 10.24 | 0.10% | 3,952,314 |
| Oct 14, 2026 | 10.50 | 10.75 | 10.17 | 10.23 | 10.23 | -2.39% | 8,890,033 |
| Oct 13, 2026 | 10.35 | 10.95 | 10.30 | 10.48 | 10.48 | 0.29% | 12,527,696 |
| Oct 12, 2026 | 10.26 | 10.68 | 10.26 | 10.45 | 10.45 | 0.77% | 3,020,803 |
| Oct 9, 2026 | 10.25 | 10.44 | 10.04 | 10.37 | 10.37 | 0.48% | 5,260,411 |
| Oct 8, 2026 | 10.68 | 11.14 | 10.16 | 10.32 | 10.32 | -5.32% | 15,980,036 |
| Oct 7, 2026 | 11.49 | 11.52 | 10.45 | 10.90 | 10.90 | -4.89% | 9,407,776 |
| Oct 6, 2026 | 11.15 | 11.60 | 11.15 | 11.46 | 11.46 | 3.06% | 4,754,467 |
| Oct 5, 2026 | 11.23 | 11.56 | 11.10 | 11.12 | 11.12 | -0.89% | 5,966,946 |
| Oct 1, 2026 | 11.40 | 11.45 | 11.07 | 11.22 | 11.22 | -1.75% | 4,501,675 |
| Sep 30, 2026 | 11.20 | 11.74 | 11.20 | 11.42 | 11.42 | 2.06% | 7,015,322 |
| Sep 29, 2026 | 11.11 | 11.29 | 10.94 | 11.19 | 11.19 | 0.81% | 4,198,763 |
| Sep 28, 2026 | 11.29 | 11.38 | 11.02 | 11.10 | 11.10 | -1.68% | 5,126,545 |
| Sep 25, 2026 | 11.55 | 11.58 | 11.12 | 11.29 | 11.29 | -1.22% | 9,072,805 |
| Sep 24, 2026 | 12.25 | 12.45 | 11.30 | 11.43 | 11.43 | -4.83% | 13,813,428 |
| 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 |