Steel Exchange

Steel Exchange India Ltd Historical Data

NSEBSE

₹8.29

(-0.48%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	7.88	7.96	7.75	7.83	2,266	86,61,677.58	7,32,425
29-Jan-2026	7.82	8.19	7.82	8.04	2,646	97,69,020.4	7,00,266
30-Jan-2026	8.04	8.15	7.95	8.06	1,768	53,24,830.75	4,16,315
01-Feb-2026	8	8.3	7.75	8.1	2,043	61,84,403.41	4,17,569
02-Feb-2026	8.01	8.14	7.88	7.94	1,579	34,98,382.19	3,43,557
03-Feb-2026	8.05	8.49	7.98	8.02	2,001	62,65,650.5	5,03,562
04-Feb-2026	8.02	8.15	8	8.1	1,477	60,53,309.77	5,29,748
05-Feb-2026	8.1	8.13	7.97	7.98	1,391	47,19,581.76	4,48,914
06-Feb-2026	7.9	8.08	7.88	7.99	1,161	34,34,930.26	2,79,401
09-Feb-2026	8.08	8.15	8.01	8.03	1,812	75,37,060.34	5,65,451
10-Feb-2026	8.07	8.19	8.07	8.12	1,285	56,52,997.39	5,10,131
11-Feb-2026	8.06	8.25	8.05	8.07	1,427	42,44,412.9	3,15,297
12-Feb-2026	8.13	8.13	8	8.02	1,150	39,89,015.54	3,74,428
13-Feb-2026	7.63	8.09	7.63	7.99	1,513	68,95,671.41	5,16,685
16-Feb-2026	7.97	7.97	7.85	7.89	1,344	33,45,482.91	3,26,919
17-Feb-2026	7.92	7.99	7.85	7.89	1,164	26,94,822.17	2,39,718
18-Feb-2026	7.91	7.95	7.75	7.86	1,775	76,81,574.25	6,32,659
19-Feb-2026	7.82	7.93	7.65	7.72	1,748	49,53,129.5	4,80,703
20-Feb-2026	7.72	7.79	7.6	7.71	1,530	57,88,082.49	5,51,373
23-Feb-2026	7.79	7.82	7.69	7.71	1,605	67,27,782.34	6,27,201
24-Feb-2026	7.73	7.83	7.65	7.69	1,467	57,15,956.26	4,47,860
25-Feb-2026	7.69	7.98	7.69	7.85	1,676	86,17,713.84	4,57,391
26-Feb-2026	7.85	8.4	7.75	8.33	2,952	2,50,02,413.3	17,41,987

Steel Exchange: Related NEWS

No Record Found

Invest wise with Expert advice