Steel Strips Infrastructures Limited (NSE:STLSTRINF)
India · Delayed Price · Currency is INR 17.88
-0.93 (-4.94%)
At close: Nov 9, 2026
NSE:STLSTRINF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 18.81 | 18.81 | 17.88 | 17.88 | 17.88 | -4.94% | 2,900 |
| Nov 8, 2026 | 18.34 | 18.82 | 18.00 | 18.81 | 18.81 | -0.53% | 1,545 |
| Nov 6, 2026 | 18.10 | 19.00 | 18.08 | 18.91 | 18.91 | -0.63% | 1,061 |
| Nov 5, 2026 | 18.51 | 19.05 | 17.50 | 19.03 | 19.03 | 4.85% | 3,046 |
| Nov 4, 2026 | 18.51 | 18.51 | 18.15 | 18.15 | 18.15 | - | 832 |
| Nov 3, 2026 | 19.00 | 19.00 | 18.05 | 18.15 | 18.15 | -4.47% | 311 |
| Nov 2, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | -1.66% | 311 |
| Oct 30, 2026 | 19.50 | 19.50 | 18.53 | 19.32 | 19.32 | -0.92% | 1,841 |
| Oct 29, 2026 | 19.64 | 19.64 | 19.50 | 19.50 | 19.50 | -1.17% | 242 |
| Oct 28, 2026 | 19.38 | 19.80 | 17.97 | 19.73 | 19.73 | 4.34% | 5,898 |
| Oct 27, 2026 | 19.00 | 19.00 | 18.91 | 18.91 | 18.91 | -0.47% | 4 |
| Oct 26, 2026 | 19.99 | 19.99 | 18.62 | 19.00 | 19.00 | -3.06% | 830 |
| Oct 23, 2026 | 18.50 | 19.95 | 18.05 | 19.60 | 19.60 | 3.16% | 5,118 |
| Oct 22, 2026 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | - | 1,002 |
| Oct 21, 2026 | 19.60 | 20.02 | 19.00 | 19.00 | 19.00 | -5.00% | 427 |
| Oct 19, 2026 | 21.68 | 21.68 | 19.62 | 20.00 | 20.00 | -3.15% | 507 |
| Oct 16, 2026 | 20.86 | 20.92 | 20.65 | 20.65 | 20.65 | -1.01% | 416 |
| Oct 15, 2026 | 20.82 | 21.86 | 20.82 | 20.86 | 20.86 | 0.19% | 2,125 |
| Oct 14, 2026 | 21.46 | 21.46 | 20.81 | 20.82 | 20.82 | -4.93% | 959 |
| Oct 13, 2026 | 22.00 | 22.00 | 20.90 | 21.90 | 21.90 | -0.45% | 162 |
| Oct 12, 2026 | 22.22 | 23.10 | 22.00 | 22.00 | 22.00 | - | 388 |
| Oct 9, 2026 | 22.00 | 22.00 | 20.90 | 22.00 | 22.00 | - | 1,454 |
| Oct 8, 2026 | 22.50 | 23.85 | 21.50 | 22.00 | 22.00 | -2.22% | 3,334 |
| Oct 7, 2026 | 22.80 | 22.94 | 21.75 | 22.50 | 22.50 | 3.45% | 1,738 |
| Oct 6, 2026 | 22.54 | 22.99 | 21.35 | 21.75 | 21.75 | -1.58% | 2,590 |
| Oct 5, 2026 | 22.99 | 22.99 | 21.25 | 22.10 | 22.10 | 2.70% | 904 |
| Oct 1, 2026 | 22.25 | 23.81 | 21.26 | 21.52 | 21.52 | -3.28% | 7,360 |
| Sep 30, 2026 | 23.01 | 24.44 | 22.12 | 22.25 | 22.25 | -3.26% | 7,368 |
| Sep 29, 2026 | 23.00 | 24.50 | 22.50 | 23.00 | 23.00 | -3.36% | 4,936 |
| Sep 28, 2026 | 24.00 | 24.30 | 22.86 | 23.80 | 23.80 | 2.59% | 5,237 |
| Sep 25, 2026 | 24.49 | 24.50 | 22.55 | 23.20 | 23.20 | 0.22% | 6,696 |
| Sep 24, 2026 | 24.05 | 24.05 | 22.59 | 23.15 | 23.15 | -3.58% | 14,778 |
| 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 |