Steel Exchange

Steel Exchange India Ltd Historical Data

NSEBSE

₹10.23

(0.79%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	10.67	10.67	10.33	10.39	3,855	1,86,90,543.11	12,58,235
18-Sep-2025	10.43	10.57	10.19	10.23	4,025	2,54,74,799.64	15,43,919
19-Sep-2025	10.21	10.64	10.01	10.53	4,415	2,65,65,530.16	14,85,100
22-Sep-2025	10.57	10.59	10.3	10.33	3,528	1,22,17,461.36	7,48,966
23-Sep-2025	10.32	10.59	10.11	10.25	4,720	1,89,78,423.55	8,58,120
24-Sep-2025	10.22	10.45	10.08	10.2	3,083	1,11,27,797.06	5,00,523
25-Sep-2025	10.2	10.27	9.84	9.94	3,992	2,11,05,293.49	13,93,852
26-Sep-2025	9.85	9.93	9.76	9.84	2,665	1,05,48,138.92	6,13,087
29-Sep-2025	9.87	9.95	9.51	9.7	2,715	1,02,29,086.99	7,35,438
30-Sep-2025	9.56	9.72	9.53	9.56	2,322	1,01,35,791.41	6,34,868
01-Oct-2025	9.59	10.48	9.58	10.27	6,777	4,83,26,531.57	14,98,169
03-Oct-2025	10.2	10.54	10.15	10.4	4,466	2,62,71,013.71	11,47,837
06-Oct-2025	10.41	10.58	10.12	10.24	3,795	1,81,25,501.13	9,61,235
07-Oct-2025	10.24	10.79	10.15	10.39	7,072	5,40,26,716.22	21,75,979
08-Oct-2025	10.38	10.67	10.31	10.49	3,551	2,73,61,645.79	14,18,659
09-Oct-2025	10.54	10.91	10.5	10.76	6,726	6,37,96,243.02	39,99,788
10-Oct-2025	10.89	10.89	10.57	10.66	4,076	2,52,92,756.54	13,15,524
13-Oct-2025	10.63	10.63	10.1	10.21	5,236	2,14,39,456.5	11,21,497
14-Oct-2025	10.21	10.3	9.95	10.03	3,799	1,85,03,344.68	10,45,320
15-Oct-2025	10.03	10.21	10.01	10.15	2,834	1,58,23,048.86	8,34,035
16-Oct-2025	10.18	10.45	10.16	10.23	2,941	2,60,53,247.05	11,60,878

Steel Exchange: Related NEWS

No Record Found

Invest wise with Expert advice