Steel Exchange India Limited (NSE:STEELXIND)
India · Delayed Price · Currency is INR 10.39
+0.34 (3.38%)
At close: May 22, 2026
NSE:STEELXIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 7.99 | 8.30 | 7.82 | 8.20 | 8.20 | 4.33% | 1,789,767 |
| Apr 6, 2026 | 7.53 | 8.10 | 7.47 | 7.86 | 7.86 | 4.11% | 1,510,782 |
| Apr 2, 2026 | 7.51 | 7.67 | 7.25 | 7.55 | 7.55 | -1.05% | 1,236,460 |
| Apr 1, 2026 | 7.39 | 7.80 | 7.33 | 7.63 | 7.63 | 7.31% | 1,425,521 |
| Mar 30, 2026 | 7.56 | 7.56 | 7.00 | 7.11 | 7.11 | -5.83% | 2,619,905 |
| Mar 27, 2026 | 7.25 | 7.79 | 7.18 | 7.55 | 7.55 | 4.86% | 4,055,494 |
| Mar 25, 2026 | 7.31 | 7.50 | 7.18 | 7.20 | 7.20 | - | 1,302,724 |
| Mar 24, 2026 | 7.39 | 7.39 | 7.10 | 7.20 | 7.20 | 2.42% | 908,940 |
| Mar 23, 2026 | 7.38 | 7.38 | 7.00 | 7.03 | 7.03 | -5.00% | 1,642,974 |
| Mar 20, 2026 | 7.41 | 7.59 | 7.40 | 7.40 | 7.40 | -0.80% | 867,334 |
| Mar 19, 2026 | 7.30 | 7.76 | 7.30 | 7.46 | 7.46 | -2.61% | 1,147,043 |
| Mar 18, 2026 | 7.60 | 7.75 | 7.53 | 7.66 | 7.66 | 0.79% | 946,989 |
| Mar 17, 2026 | 7.64 | 7.83 | 7.40 | 7.60 | 7.60 | -0.13% | 892,632 |
| Mar 16, 2026 | 7.74 | 7.79 | 7.50 | 7.61 | 7.61 | -1.55% | 905,162 |
| Mar 13, 2026 | 8.00 | 8.15 | 7.62 | 7.73 | 7.73 | -3.01% | 1,656,300 |
| Mar 12, 2026 | 8.00 | 8.04 | 7.85 | 7.97 | 7.97 | -0.50% | 629,948 |
| Mar 11, 2026 | 8.14 | 8.14 | 8.00 | 8.01 | 8.01 | -0.37% | 885,686 |
| Mar 10, 2026 | 8.24 | 8.25 | 8.00 | 8.04 | 8.04 | -0.50% | 870,631 |
| Mar 9, 2026 | 8.52 | 8.53 | 7.95 | 8.08 | 8.08 | -5.28% | 1,102,711 |