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

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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