India Steel

India Steel Works Ltd Historical Data

NSEBSE

₹12.75

(4.94%)

Aug 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/07/2025

To Date

20/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jul-2025	6.97	7.03	6.86	7.03	577	57,82,306	6,95,463
22-Jul-2025	7.37	7.38	6.83	7.38	851	1,84,84,033	18,39,899
23-Jul-2025	7.73	7.74	7.61	7.74	863	1,60,86,981	13,29,352
24-Jul-2025	7.88	8.12	7.53	8.12	1,330	1,58,36,420	12,13,118
25-Jul-2025	8.42	8.52	8.29	8.52	982	2,09,01,614	17,78,032
28-Jul-2025	8.94	8.94	8.1	8.11	2,009	3,38,50,034	25,44,153
29-Jul-2025	7.77	8.51	7.72	8.5	1,267	4,75,15,671	32,33,805
30-Jul-2025	8.78	8.92	8.4	8.92	1,431	4,26,90,625	28,58,334
31-Jul-2025	9.36	9.36	9.36	9.36	303	82,12,445	8,77,398
01-Aug-2025	9.82	9.82	9.82	9.82	272	57,85,286	5,89,133
04-Aug-2025	10.31	10.31	10.31	10.31	551	1,60,96,023	14,11,132
05-Aug-2025	10.82	10.82	10.31	10.82	1,614	5,39,28,955	49,88,730
06-Aug-2025	11.36	11.36	10.28	11.36	2,083	3,69,32,195	33,20,582
07-Aug-2025	11.78	11.92	10.86	11.72	3,085	3,68,74,115	31,79,190
08-Aug-2025	11.63	12.29	11.14	11.14	2,342	2,67,84,916	23,42,921
11-Aug-2025	10.92	10.92	10.59	10.59	736	64,53,654	6,08,320
12-Aug-2025	10.07	10.07	10.07	10.07	276	35,14,792	3,49,036
13-Aug-2025	9.57	10.57	9.57	10.57	1,482	1,66,43,900	16,76,936
14-Aug-2025	11.03	11.09	10.9	11.09	847	1,72,20,850	15,54,779
18-Aug-2025	11.48	11.64	11.2	11.58	1,572	1,83,99,950	16,03,165
19-Aug-2025	11.81	12.15	11.2	12.15	1,228	1,49,82,862	12,50,003

India Steel: Related NEWS

No Record Found

Invest wise with Expert advice