India Steel

India Steel Works Ltd Historical Data

NSEBSE

₹13.46

(-1.97%)

Oct 14, 2025|01:39:00 PM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	12.29	12.29	11.81	11.81	501	2,51,38,640	21,23,370
16-Sep-2025	11.61	11.71	11.58	11.6	306	88,21,370	7,60,050
17-Sep-2025	11.6	11.6	11.37	11.37	215	18,20,690	1,58,065
18-Sep-2025	11.15	11.15	11.15	11.15	348	70,25,392	6,30,080
19-Sep-2025	11.37	11.37	10.93	10.93	248	42,41,314	3,84,873
22-Sep-2025	10.72	10.72	10.72	10.72	203	71,95,274	6,71,201
23-Sep-2025	10.52	10.93	10.52	10.7	253	61,97,325	5,73,611
24-Sep-2025	10.51	10.7	10.49	10.49	309	33,43,867	3,17,371
25-Sep-2025	10.3	10.69	10.3	10.64	276	1,00,98,931	9,71,009
26-Sep-2025	10.43	10.7	10.43	10.43	188	11,73,174	1,10,986
29-Sep-2025	10.43	10.95	9.91	10.9	708	1,07,64,907	10,10,121
30-Sep-2025	10.95	11.44	10.59	11.44	430	87,66,043	7,72,488
01-Oct-2025	11.8	12.01	11.8	12.01	461	1,40,14,296	11,68,070
03-Oct-2025	12.61	12.61	11.8	12.6	918	4,08,93,666	32,53,906
06-Oct-2025	12.94	13.23	12.72	13.23	1,234	3,25,78,229	24,77,343
07-Oct-2025	13.84	13.89	13.51	13.89	477	1,71,20,164	12,33,148
08-Oct-2025	14.58	14.58	14.01	14.58	1,186	6,68,63,085	45,89,328
09-Oct-2025	14.29	14.29	14.29	14.29	314	57,78,304	4,04,360
10-Oct-2025	14.01	14.01	14.01	14.01	204	30,01,768	2,14,259
13-Oct-2025	13.73	13.73	13.73	13.73	180	44,33,911	3,22,936

India Steel: Related NEWS

No Record Found

Invest wise with Expert advice