Steel Exchange India Limited (NSE:STEELXIND)
India · Delayed Price · Currency is INR 13.39
+0.34 (2.61%)
Jun 19, 2026, 3:30 PM IST
NSE:STEELXIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 10.75 | 11.04 | 10.56 | 10.83 | 10.83 | 0.84% | 3,287,916 |
| May 6, 2026 | 9.97 | 10.90 | 9.97 | 10.74 | 10.74 | 7.19% | 9,629,817 |
| May 5, 2026 | 10.09 | 10.13 | 9.92 | 10.02 | 10.02 | 0.40% | 1,119,460 |
| May 4, 2026 | 10.06 | 10.13 | 9.79 | 9.98 | 9.98 | - | 1,931,913 |
| Apr 30, 2026 | 10.02 | 10.06 | 9.86 | 9.98 | 9.98 | -0.80% | 1,327,171 |
| Apr 29, 2026 | 10.01 | 10.25 | 10.01 | 10.06 | 10.06 | 0.60% | 1,678,323 |
| Apr 28, 2026 | 10.10 | 10.38 | 9.96 | 10.00 | 10.00 | 0.40% | 5,685,364 |
| Apr 27, 2026 | 10.05 | 10.18 | 9.61 | 9.96 | 9.96 | -0.30% | 2,293,547 |
| Apr 24, 2026 | 10.59 | 10.62 | 9.92 | 9.99 | 9.99 | -5.22% | 3,002,016 |
| Apr 23, 2026 | 10.40 | 10.90 | 10.21 | 10.54 | 10.54 | 1.15% | 6,517,388 |
| Apr 22, 2026 | 9.87 | 10.53 | 9.84 | 10.42 | 10.42 | 5.57% | 8,708,773 |
| Apr 21, 2026 | 9.88 | 10.10 | 9.52 | 9.87 | 9.87 | 1.13% | 6,499,731 |
| Apr 20, 2026 | 9.00 | 9.99 | 8.97 | 9.76 | 9.76 | 8.81% | 10,782,770 |
| Apr 17, 2026 | 8.92 | 9.03 | 8.81 | 8.97 | 8.97 | 1.47% | 1,232,234 |
| Apr 16, 2026 | 9.06 | 9.07 | 8.78 | 8.84 | 8.84 | -0.67% | 1,161,341 |
| Apr 15, 2026 | 8.76 | 9.04 | 8.76 | 8.90 | 8.90 | 2.53% | 1,258,357 |
| Apr 13, 2026 | 8.84 | 8.84 | 8.50 | 8.68 | 8.68 | -2.47% | 952,258 |
| Apr 10, 2026 | 8.82 | 9.02 | 8.75 | 8.90 | 8.90 | 1.14% | 1,568,429 |
| Apr 9, 2026 | 8.95 | 8.98 | 8.70 | 8.80 | 8.80 | -1.79% | 1,452,562 |
| Apr 8, 2026 | 8.65 | 9.29 | 8.62 | 8.96 | 8.96 | 9.27% | 6,361,333 |