India Steel

India Steel Works Ltd Historical Data

NSEBSE

₹13.08

(0.08%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/12/2025

To Date

19/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	12.1	12.4	11.9	12.27	554	55,42,166	3,78,927
18-Dec-2025	12.27	12.99	12	12.83	873	1,16,51,873	7,26,219
19-Dec-2025	12.79	12.79	12.25	12.44	577	1,08,88,085	7,83,992
22-Dec-2025	12.12	12.85	12.02	12.25	622	7,19,25,675	55,23,929
23-Dec-2025	12.05	12.7	11.85	11.94	632	4,91,18,336	38,22,133
24-Dec-2025	11.71	12.99	11.56	12.86	816	2,42,36,964	14,14,322
26-Dec-2025	12.6	12.85	11.94	12.05	716	1,12,35,838	7,20,578
29-Dec-2025	12.05	12.39	11.45	11.77	589	34,97,605	2,38,360
30-Dec-2025	11.48	12	11.2	11.77	439	87,18,039	6,48,151
31-Dec-2025	11.98	12.15	11.52	11.78	414	89,85,417	7,17,226
01-Jan-2026	11.66	11.96	11.3	11.36	349	17,95,250	1,31,002
02-Jan-2026	11.36	12.39	11.35	12.02	526	52,67,735	2,83,149
05-Jan-2026	11.96	12.25	11.62	11.87	494	35,53,681	2,59,556
06-Jan-2026	11.64	12.4	11.32	12.1	541	1,47,29,767	10,58,214
07-Jan-2026	13.31	13.31	12.31	12.87	1,138	6,01,35,360	27,24,320
08-Jan-2026	13.98	13.98	12.7	12.98	1,253	44,03,27,006	3,11,16,945
09-Jan-2026	13.44	13.5	12.15	12.41	1,023	14,44,15,931	1,05,18,768
12-Jan-2026	12.39	13.65	12	13.35	1,343	15,46,59,150	1,11,84,175
13-Jan-2026	13.5	14	13	13.12	759	15,00,44,546	1,06,66,801
14-Jan-2026	13.12	13.47	13.01	13.07	498	81,62,807	4,53,033
16-Jan-2026	13.07	13.45	12.78	13.08	575	84,06,936	5,75,898

India Steel: Related NEWS

No Record Found

Invest wise with Expert advice