India Steel

India Steel Works Ltd Historical Data

NSEBSE

₹12.25

(-1.53%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Nov-2025	10.1	10.8	9.8	10.21	465	18,28,922	1,80,514
01-Dec-2025	9.83	10.11	9.77	9.87	515	34,44,588	3,21,765
02-Dec-2025	9.8	10.34	9.45	9.65	512	25,05,007	1,99,791
03-Dec-2025	9.7	10.13	9.2	10.07	775	1,04,29,166	7,80,150
04-Dec-2025	10.06	10.57	9.71	10.55	609	69,40,882	5,57,632
05-Dec-2025	10.98	11.3	9.98	11.15	738	1,02,40,277	6,44,850
08-Dec-2025	11	11.64	10.04	10.04	870	1,28,22,145	8,80,046
09-Dec-2025	9.36	10.75	9.04	10.53	1,148	1,87,72,037	11,73,664
10-Dec-2025	11.09	11.09	9.99	10.43	653	71,41,352	4,91,990
11-Dec-2025	10.13	10.5	9.8	10.46	778	3,52,97,891	29,91,598
12-Dec-2025	10.4	11.5	10.08	11.2	514	89,92,686	7,47,158
15-Dec-2025	11.2	12.32	10.72	11.99	915	1,33,57,461	8,90,136
16-Dec-2025	12.19	12.31	11.6	12.13	544	1,53,43,004	12,25,231
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

India Steel: Related NEWS

No Record Found

Invest wise with Expert advice