Steel Exchange India Share Price History

Steel Exchange

CMP as on 28-Jul-21 12:17

₹ 73.00
-0.65 -0.88%

Open

₹ 73.75

Turnover (lac)

₹ 134

Prev. Close

₹ 73.65

Day's Vol (shares)

₹ 1,83,023

Day's Range (₹)

₹ 72.30
₹ 74.55

CMP as on28-Jul-21 12:17

₹ 73.15
-0.45 -0.61%

Open

₹ 74.10

Turnover (lac)

₹ 6

Prev. Close

₹ 73.60

Day's Vol (shares)

₹ 8,099

Day's Range

₹ 72.50
₹ 74.10

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 ()
27-Jul-2021 74.90 75.30 73 73.70 1,501 12.60 119,244 2.25 -1.30
26-Jul-2021 77 78 74 74.40 5,601 86.10 538,000 4 -2.60
23-Jul-2021 68.20 74.50 66.60 73.80 5,047 119 1,128,030 7.95 5.60
22-Jul-2021 67 69.80 66.60 67.80 1,668 8.50 70,274 3.20 0.75
20-Jul-2021 68.80 69.60 66.20 66.70 1,814 14.90 140,495 3.40 -2.10
19-Jul-2021 69.50 69.70 68.10 68.50 1,513 9.17 89,672 1.60 -1
16-Jul-2021 71 71 68.60 69.60 770 17.80 202,789 2.40 -1.50
15-Jul-2021 68.70 71 68.70 70.20 1,089 13.80 159,168 2.35 1.55
14-Jul-2021 68.90 70.10 67.50 69 1,091 38.50 502,023 2.60 0.15
13-Jul-2021 68.30 69.40 67.90 68 691 11.50 131,678 1.50 -0.30
12-Jul-2021 71 71.50 68 68.70 1,030 14.50 159,802 3.45 -2.30
09-Jul-2021 68 70.90 66.70 70.40 1,306 25.20 288,775 4.20 2.40
08-Jul-2021 67.10 69.90 67 67.80 1,222 6.44 43,090 2.90 0.65
07-Jul-2021 68.70 70 66.80 68.60 1,010 13.80 119,901 3.25 -0.10
06-Jul-2021 71.60 72 67 67.30 2,240 54.40 547,946 5 -4.30
05-Jul-2021 75 75 70.60 71.90 2,334 31.50 274,104 4.40 -3.20
02-Jul-2021 74 75.30 67.50 74.10 4,969 135 863,761 7.75 0.05
01-Jul-2021 71.90 73.20 70 71.60 7,236 90.50 564,771 3.20 -0.30
30-Jun-2021 59 70 59 69.60 10,919 263 1,534,924 11 10.60
29-Jun-2021 58.10 60.40 57.50 58.30 1,219 37.30 329,573 2.95 0.25
28-Jun-2021 58.30 58.30 56.90 57.20 402 10.30 172,071 1.35 -1.10
Open ZERO Brokerage Demat Account