Steel Strips Infrastructures Limited (NSE:STLSTRINF)
India · Delayed Price · Currency is INR 24.01
+0.85 (3.67%)
At close: Sep 23, 2026
NSE:STLSTRINF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.40 | 25.40 | 23.65 | 24.01 | 24.01 | 3.67% | 14,638 |
| Sep 22, 2026 | 24.99 | 24.99 | 23.00 | 23.16 | 23.16 | -3.66% | 10,145 |
| Sep 21, 2026 | 23.13 | 24.90 | 22.28 | 24.04 | 24.04 | 2.43% | 10,848 |
| Sep 18, 2026 | 26.00 | 26.90 | 23.12 | 23.47 | 23.47 | -6.68% | 28,554 |
| Sep 17, 2026 | 27.18 | 27.80 | 25.00 | 25.15 | 25.15 | -5.17% | 22,466 |
| Sep 16, 2026 | 26.99 | 27.90 | 22.90 | 26.52 | 26.52 | 4.25% | 135,722 |
| Sep 15, 2026 | 25.44 | 25.44 | 24.20 | 25.44 | 25.44 | 20.00% | 40,095 |
| Sep 11, 2026 | 19.19 | 21.20 | 18.70 | 21.20 | 21.20 | 19.98% | 12,925 |
| Sep 10, 2026 | 18.64 | 18.90 | 17.40 | 17.67 | 17.67 | -5.20% | 2,419 |
| Sep 9, 2026 | 18.20 | 19.50 | 18.20 | 18.64 | 18.64 | 2.93% | 1,642 |
| Sep 8, 2026 | 18.76 | 19.75 | 18.06 | 18.11 | 18.11 | -5.03% | 3,074 |
| Sep 7, 2026 | 19.55 | 22.78 | 18.12 | 19.07 | 19.07 | -2.46% | 5,513 |
| Sep 4, 2026 | 19.50 | 20.20 | 19.00 | 19.55 | 19.55 | 0.31% | 168 |
| Sep 3, 2026 | 20.75 | 20.75 | 19.00 | 19.49 | 19.49 | -0.41% | 2,313 |
| Sep 2, 2026 | 19.00 | 19.84 | 18.45 | 19.57 | 19.57 | 3.49% | 1,251 |
| Sep 1, 2026 | 19.82 | 20.28 | 18.53 | 18.91 | 18.91 | -4.59% | 1,665 |
| Aug 31, 2026 | 19.17 | 20.90 | 17.50 | 19.82 | 19.82 | 4.37% | 2,118 |
| Aug 28, 2026 | 19.50 | 20.80 | 17.54 | 18.99 | 18.99 | -2.42% | 269 |
| Aug 26, 2026 | 20.02 | 20.87 | 19.00 | 19.46 | 19.46 | -2.55% | 1,393 |
| Aug 25, 2026 | 22.00 | 22.41 | 17.31 | 19.97 | 19.97 | 1.84% | 1,991 |
| Aug 24, 2026 | 20.96 | 20.96 | 18.07 | 19.61 | 19.61 | 3.92% | 1,201 |
| Aug 21, 2026 | 14.59 | 20.98 | 14.59 | 18.87 | 18.87 | 3.51% | 3,510 |
| Aug 20, 2026 | 19.88 | 19.88 | 18.00 | 18.23 | 18.23 | -4.50% | 453 |
| Aug 19, 2026 | 18.91 | 20.00 | 18.50 | 19.09 | 19.09 | -0.05% | 229 |