Steel Exchange India Share Price History

Steel Exchange

CMP as on 24-Sep-21 15:58

₹ 71.20
-0.30 -0.42%

Open

₹ 71.05

Turnover (lac)

₹ 48

Prev. Close

₹ 71.50

Day's Vol (shares)

₹ 67,328

Day's Range (₹)

₹ 70.50
₹ 72.50

CMP as on24-Sep-21 15:12

₹ 71.30
-0.4 -0.56%

Open

₹ 71.75

Turnover (lac)

₹ 6

Prev. Close

₹ 71.70

Day's Vol (shares)

₹ 3,377

Day's Range

₹ 70.75
₹ 71.95

Steel Exchange India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-Sep-2021 71.10 72.50 70.50 71.20 723 4.80 48,388 2 0.15
23-Sep-2021 73.50 73.50 70.20 71.50 904 5.49 36,634 3.30 -2
22-Sep-2021 71 73.30 71 72.50 948 23.10 267,272 2.30 1.45
21-Sep-2021 73.70 74 71 71.90 987 9.77 90,257 3 -1.80
20-Sep-2021 73.90 76.40 72.10 73.10 1,208 9.79 82,732 4.35 -0.90
17-Sep-2021 76 77 74.30 75 1,290 9.92 86,340 2.70 -1
16-Sep-2021 77.90 78.60 75 76.10 1,945 19.20 147,349 3.55 -1.80
15-Sep-2021 77.10 79.30 77.10 77.50 1,083 8.39 63,671 2.20 0.40
14-Sep-2021 80 80 76.80 77.30 1,207 12.10 113,802 3.20 -2.70
13-Sep-2021 80.40 80.40 78 78.20 1,423 16.60 143,389 2.40 -2.30
09-Sep-2021 79.50 81.70 79.10 80.10 1,124 16.40 136,038 2.55 0.60
08-Sep-2021 80.90 81.30 79.30 80.80 1,729 30.60 257,773 2 -0.10
07-Sep-2021 79 81.50 79 80.80 1,479 18.40 141,092 2.50 1.75
06-Sep-2021 81.30 81.40 79.40 80.10 1,489 18.40 116,876 1.95 -1.30
03-Sep-2021 81.20 81.60 79.10 80.70 1,328 13 100,507 2.50 -0.50
02-Sep-2021 80 82 79.30 80.80 1,562 33.70 334,263 2.70 0.80
01-Sep-2021 81.90 82.60 78.40 79.50 1,760 19.60 138,384 4.15 -2.40
31-Aug-2021 79.90 84.60 79.90 81.70 5,581 91 534,890 4.70 1.80
30-Aug-2021 80.30 82 79 79.50 2,158 23.80 216,667 2.95 -0.80
27-Aug-2021 79 82.20 79 80.30 1,864 30.90 241,636 3.15 1.30
26-Aug-2021 80.10 82 79.20 80 1,429 16.80 129,375 2.80 -0.10
25-Aug-2021 81.50 83.20 80.60 81.60 2,109 18.90 126,127 2.65 0.15
24-Aug-2021 85 85.70 80.30 81.60 2,940 42.30 342,195 5.40 -3.50
Open ZERO Brokerage Demat Account