India Steel

India Steel Works Ltd Historical Data

NSEBSE

₹10.31

(-0.19%)

Nov 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/10/2025

To Date

27/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Oct-2025	13.41	13.41	13.15	13.15	227	43,57,377	3,28,477
29-Oct-2025	13.01	13.1	12.95	13.1	273	25,88,976	1,98,639
30-Oct-2025	12.84	12.9	12.84	12.84	194	13,50,478	1,04,884
31-Oct-2025	12.59	12.59	12.59	12.59	131	16,98,441	1,34,904
03-Nov-2025	12.84	12.84	12.84	12.84	203	26,22,570	2,04,250
04-Nov-2025	12.84	12.84	12.59	12.7	129	11,01,729	86,911
06-Nov-2025	12.64	12.64	12.45	12.45	131	8,80,970	70,373
07-Nov-2025	12.21	12.21	12.21	12.21	215	8,73,38,752	71,53,051
10-Nov-2025	12.21	12.45	11.97	12.2	244	40,43,296	3,31,008
11-Nov-2025	12.2	12.2	12.01	12.01	134	40,98,221	3,36,787
12-Nov-2025	11.77	11.77	11.77	11.77	208	26,69,777	2,26,829
13-Nov-2025	11.54	11.54	11.54	11.54	138	35,75,357	3,09,823
14-Nov-2025	11.31	11.31	11.31	11.31	128	13,10,942	1,15,910
17-Nov-2025	10.75	11.87	10.75	11.87	791	2,98,98,706	26,43,922
18-Nov-2025	12.46	12.46	11.52	11.86	645	1,06,42,791	8,83,901
19-Nov-2025	11.86	12.03	11.27	11.27	538	1,07,23,299	9,50,214
20-Nov-2025	11.2	11.83	10.71	11.56	676	1,09,09,885	10,00,466
21-Nov-2025	11.8	11.8	10.99	10.99	364	60,79,971	5,45,499
24-Nov-2025	10.46	10.46	10.45	10.45	205	9,08,395	86,921
25-Nov-2025	9.93	10.97	9.93	10.32	438	1,67,71,376	16,38,976
26-Nov-2025	10.83	10.83	10	10.33	580	76,71,990	7,15,632
27-Nov-2025	9.83	10.74	9.83	10.31	360	15,93,044	1,53,435

India Steel: Related NEWS

No Record Found

Invest wise with Expert advice