Steel Exchange

Steel Exchange India Ltd Historical Data

NSEBSE

₹9.02

(-0.11%)

Jan 7, 2026|03:58:33 PM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Dec-2025	8.05	8.17	7.93	7.95	2,360	88,65,437.19	7,96,215
18-Dec-2025	7.95	8.09	7.75	7.9	2,841	99,34,956.58	6,81,352
19-Dec-2025	7.9	8.05	7.66	7.9	2,369	93,93,482.38	6,78,551
22-Dec-2025	8	8.59	7.98	8.36	4,065	2,45,95,675.65	16,97,520
23-Dec-2025	8.59	9.68	8.44	9.4	10,306	9,32,10,401.53	48,60,705
24-Dec-2025	9.8	9.8	9.31	9.56	4,805	3,67,71,219.05	21,16,580
26-Dec-2025	9.5	9.76	9.3	9.61	3,491	2,07,46,079.91	14,44,868
29-Dec-2025	9.62	9.76	9.4	9.43	3,303	1,90,18,986.24	14,59,055
30-Dec-2025	9.39	9.4	9.05	9.27	2,671	1,80,71,283.8	9,76,213
31-Dec-2025	9.3	9.73	9.27	9.59	2,939	2,11,65,027.69	11,11,862
01-Jan-2026	9.57	9.74	9.47	9.51	1,513	91,16,667.74	6,90,373
02-Jan-2026	9.53	9.67	9.32	9.37	2,575	1,34,01,051.73	8,63,423
05-Jan-2026	9.43	9.48	9.05	9.12	2,547	1,00,68,104.4	6,89,318
06-Jan-2026	9.13	9.3	8.96	9.03	2,076	96,03,568.67	6,00,011

Steel Exchange: Related NEWS

No Record Found

Invest wise with Expert advice