India Steel

India Steel Works Ltd Historical Data

NSEBSE

₹14.92

(-1.06%)

Mar 11, 2026|12:45:00 PM

Invest wise with Expert advice

From Date

11/02/2026

To Date

11/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Feb-2026	13.08	14	13.08	13.52	481	31,96,198	1,55,928
10-Feb-2026	13.52	13.52	13.1	13.22	349	23,70,657	1,39,370
11-Feb-2026	13.1	13.49	12	13.06	642	1,06,27,226	5,41,031
12-Feb-2026	13.2	13.45	12.4	13.17	418	47,32,441	2,89,407
13-Feb-2026	13.09	13.72	12.55	13.25	551	2,12,77,922	13,85,861
16-Feb-2026	13.31	14.49	12.9	14.01	1,253	2,24,88,111	14,13,165
17-Feb-2026	14.01	14.5	13.8	14.35	1,167	1,66,19,792	8,79,733
18-Feb-2026	14.58	15.74	14.15	15.05	1,693	3,22,00,845	16,50,311
19-Feb-2026	15.84	16	15.05	15.83	1,254	1,10,01,171	5,16,669
20-Feb-2026	16.1	16.48	15.51	15.8	908	90,68,510	4,19,644
23-Feb-2026	15.65	16.05	14.06	15.26	1,015	1,79,05,534	9,60,979
24-Feb-2026	15.26	15.85	14.26	15.66	882	1,60,96,367	7,00,843
25-Feb-2026	15.51	15.8	15.32	15.61	532	35,38,970	1,62,482
26-Feb-2026	15.4	16	15.4	15.76	520	50,06,919	2,51,003
27-Feb-2026	15.31	16	15.31	15.73	363	25,20,926	1,27,440
02-Mar-2026	15.01	15.64	14.2	15.03	953	1,19,97,293	5,81,072
04-Mar-2026	14.66	15.5	14.16	15.09	714	1,42,82,409	5,75,674
05-Mar-2026	14.5	15.21	14.5	14.98	481	72,67,211	2,88,117
06-Mar-2026	14.98	15.15	14.57	14.92	359	21,17,205	1,14,339
09-Mar-2026	14.6	15.09	14	14.84	673	1,54,58,346	8,97,746
10-Mar-2026	14.8	15.15	14.8	15.08	427	56,39,263	3,48,397

India Steel: Related NEWS

No Record Found

Invest wise with Expert advice