Steel Exchange

Steel Exchange India Ltd Historical Data

NSEBSE

₹9.7

(-1.12%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	10.49	10.8	10.18	10.52	4,645	5,53,61,622.74	17,79,739
25-Jul-2025	10.52	10.85	10.1	10.62	3,279	3,39,40,905.05	14,42,385
28-Jul-2025	10.8	11.05	10.55	10.66	4,003	3,67,76,805.58	17,07,057
29-Jul-2025	10.63	11.19	10.46	10.89	7,560	13,47,50,993.11	34,65,584
30-Jul-2025	11	11.55	10.76	10.84	8,347	13,20,06,228.24	25,02,562
31-Jul-2025	10.96	10.96	10.58	10.74	2,839	1,94,97,871.56	8,32,798
01-Aug-2025	10.62	10.84	10	10.28	4,369	3,47,31,579.94	14,30,016
04-Aug-2025	10.36	11.05	10.26	10.42	10,949	11,43,34,548.24	24,03,472
05-Aug-2025	10.62	10.98	10.37	10.72	9,155	10,20,75,497.55	22,83,202
06-Aug-2025	10.95	11.49	10.8	10.91	36,385	43,97,92,708.58	1,12,45,433
07-Aug-2025	10.99	11.19	10.85	11.03	12,705	9,99,13,651.93	23,99,614
08-Aug-2025	11.47	11.47	10.61	10.71	7,167	5,81,95,401.42	17,93,996
11-Aug-2025	10.75	10.87	10.25	10.35	7,067	4,75,65,538.99	17,36,896
12-Aug-2025	10.4	10.75	10.21	10.63	5,584	3,58,04,582.47	11,01,724
13-Aug-2025	10.57	10.6	10.41	10.44	3,509	1,93,76,082.33	7,83,715
14-Aug-2025	10.45	10.58	10.21	10.26	2,811	1,47,78,192.32	6,14,648
18-Aug-2025	10.26	10.42	10.11	10.18	3,243	1,77,99,706.9	8,79,911
19-Aug-2025	10.19	10.3	10.13	10.17	2,192	1,50,42,912.27	8,06,151
20-Aug-2025	10.22	10.27	10.1	10.12	2,587	2,13,51,316.34	11,57,745
21-Aug-2025	10.14	10.4	9.71	9.81	6,688	5,80,44,594.43	18,32,185
22-Aug-2025	9.8	9.92	9.66	9.7	2,973	1,88,69,361.15	10,03,154

Steel Exchange: Related NEWS

No Record Found

Invest wise with Expert advice