Steel Str. Wheel

Steel Strips Wheels Ltd Historical Data

NSEBSE

₹188.5

(1.51%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	220.78	221.27	216.32	218.47	1,800	1,99,23,466.56	52,560
12-Nov-2025	219	225.72	211.85	213.82	6,384	9,04,48,412.03	2,19,042
13-Nov-2025	213.82	217.5	211.13	215.36	4,270	5,35,52,323.36	1,45,050
14-Nov-2025	215.36	217.19	205.27	207.23	5,627	6,98,13,885.26	2,28,278
17-Nov-2025	208	209.09	205.23	205.99	2,942	2,27,90,148.41	63,662
18-Nov-2025	205.99	206.5	202.5	205.7	3,210	2,53,85,347.75	70,027
19-Nov-2025	206	207.4	201	202.61	3,192	2,36,12,544.92	60,756
20-Nov-2025	203.99	204.45	200.75	201.22	2,703	2,12,49,529.28	67,264
21-Nov-2025	200	201.91	195.37	197.96	4,059	3,47,57,235.14	1,00,131
24-Nov-2025	196	197.96	193	193.92	3,309	3,91,46,445.99	1,55,876
25-Nov-2025	194	198.18	192.5	193.03	5,134	6,83,64,898.24	2,75,491
26-Nov-2025	193.55	200	193.03	194.23	4,029	5,43,58,834.05	1,73,469
27-Nov-2025	196.15	197.01	192	192.73	5,119	3,44,07,641.32	1,23,034
28-Nov-2025	192.99	193.9	188.73	190.28	10,795	6,48,19,597.54	2,34,702
01-Dec-2025	190.95	197.72	190.28	194.63	12,140	10,21,06,288.53	3,11,391
02-Dec-2025	194.63	197.83	192	196.93	3,548	2,83,06,099.03	89,089
03-Dec-2025	198	198.09	192.2	193.99	3,400	2,09,65,660.89	45,971
04-Dec-2025	194	196.2	192.92	194.55	1,906	1,31,30,454.27	40,232
05-Dec-2025	193.9	194.22	189	191.66	3,512	3,10,03,821.25	1,14,888
08-Dec-2025	191.66	191.66	188.21	189.52	3,518	2,23,48,081.95	87,346
09-Dec-2025	188	188	183.5	184.66	11,544	19,23,92,021.76	7,14,975
10-Dec-2025	184.5	188.85	183.35	185.7	3,187	2,06,32,280.06	52,255

Steel Str. Wheel: Related NEWS

No Record Found

Invest wise with Expert advice