Steel Exchange

Steel Exchange India Ltd Historical Data

NSEBSE

₹8.05

(-1.47%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	8.99	9.05	8.79	8.85	3,253	1,48,65,960.88	10,29,305
18-Nov-2025	8.85	8.88	8.68	8.74	2,420	1,28,44,542.7	9,80,412
19-Nov-2025	8.73	9.1	8.63	9	2,304	1,11,24,344.41	7,06,137
20-Nov-2025	9.01	9.14	8.89	9	1,949	75,36,796.97	4,32,366
21-Nov-2025	9	9	8.7	8.79	2,353	98,53,259.9	6,66,704
24-Nov-2025	8.75	9.27	8.65	8.83	3,586	1,70,28,380.69	7,80,130
25-Nov-2025	8.8	8.95	8.65	8.71	2,289	81,05,882.55	4,11,027
26-Nov-2025	8.71	8.99	8.67	8.72	1,512	51,12,057.28	3,59,682
27-Nov-2025	8.72	8.89	8.72	8.81	1,590	63,91,674.56	3,41,060
28-Nov-2025	8.8	8.88	8.76	8.81	1,228	32,67,211.06	2,35,266
01-Dec-2025	8.81	9.05	8.72	8.91	1,838	55,02,135.45	3,99,784
02-Dec-2025	8.91	8.91	8.72	8.76	1,558	47,62,524.79	3,87,662
03-Dec-2025	8.75	8.78	8.65	8.69	1,538	45,40,241.05	3,72,320
04-Dec-2025	8.73	8.74	8.53	8.58	1,673	52,43,152.99	3,90,699
05-Dec-2025	8.58	8.76	8.39	8.63	2,360	93,91,956.19	5,73,065
08-Dec-2025	8.62	8.69	8.17	8.35	2,753	75,91,991.59	5,69,571
09-Dec-2025	8.34	8.48	8.12	8.35	1,847	63,78,017.28	4,43,227
10-Dec-2025	8.33	8.49	8.15	8.19	1,990	84,41,377.18	5,87,726
11-Dec-2025	8.2	8.27	7.98	8.05	2,473	1,00,93,857.04	8,84,477
12-Dec-2025	8.1	8.21	8.1	8.17	1,732	72,96,444.99	4,57,095
15-Dec-2025	8.17	8.22	8.1	8.17	1,935	55,35,871.71	3,90,806
16-Dec-2025	8.13	8.13	8.02	8.05	1,666	46,82,854.27	4,22,058

Steel Exchange: Related NEWS

No Record Found

Invest wise with Expert advice