India Steel

India Steel Works Ltd Historical Data

NSEBSE

₹8.92

(4.94%)

Jul 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/06/2025

To Date

30/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jun-2025	5.8	5.97	5.65	5.87	539	18,35,038	2,75,583
01-Jul-2025	6.16	6.16	5.75	5.8	491	16,92,891	2,54,784
02-Jul-2025	5.8	6.05	5.6	5.9	472	22,77,556	2,84,141
03-Jul-2025	5.9	5.99	5.72	5.81	364	10,29,188	98,469
04-Jul-2025	5.73	5.95	5.73	5.81	350	11,18,573	1,59,198
07-Jul-2025	5.85	5.99	5.82	5.96	452	12,23,076	2,03,902
08-Jul-2025	6.05	6.14	5.77	5.91	430	13,74,726	1,98,705
09-Jul-2025	6.2	6.2	5.9	6.03	420	19,34,550	2,74,735
10-Jul-2025	5.95	6.03	5.9	5.92	341	6,81,344	1,03,362
11-Jul-2025	5.95	5.99	5.78	5.88	345	7,56,069	1,12,097
14-Jul-2025	5.91	6.15	5.73	5.87	561	13,14,587	1,93,848
15-Jul-2025	5.9	6	5.71	5.94	542	32,37,026	3,56,986
16-Jul-2025	6	6.23	5.84	6.15	449	38,77,684	5,58,829
17-Jul-2025	6.29	6.45	6.2	6.39	879	93,95,228	9,83,702
18-Jul-2025	6.4	6.7	6.4	6.7	764	61,76,567	7,33,422
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

India Steel: Related NEWS

No Record Found

Invest wise with Expert advice