Steel Str. Wheel

Steel Strips Wheels Ltd Historical Data

NSEBSE

₹249.08

(0.48%)

Sep 18, 2025|02:59:46 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	210.5	211.9	208.4	210.13	4,962	5,50,03,631.36	2,02,536
20-Aug-2025	211	214.74	210.61	212.88	9,117	9,40,40,629.11	2,57,968
21-Aug-2025	211.06	213.99	211	213.06	4,985	6,48,38,013.23	2,31,050
22-Aug-2025	215	215	211	211.4	3,180	2,00,59,379.34	61,047
25-Aug-2025	211.4	213.43	209.7	211.01	4,592	3,61,23,804.62	1,25,776
26-Aug-2025	211.01	218.15	207.39	214.21	7,550	4,05,28,143.82	82,894
28-Aug-2025	212.3	215	209.89	211.8	6,227	2,76,51,811.07	60,524
29-Aug-2025	212.9	218.19	209.73	216.14	6,550	3,53,06,434.12	96,398
01-Sep-2025	215	225.99	215	223.75	13,263	7,61,14,457.17	1,49,947
02-Sep-2025	224	226.84	222.8	225.38	6,161	3,39,75,558.78	70,339
03-Sep-2025	225.36	227.76	222.01	226	6,202	3,63,83,499.29	79,911
04-Sep-2025	230	230.65	221.5	223.79	7,147	4,86,39,757.02	1,16,740
05-Sep-2025	223.79	228.96	217.1	225.03	9,253	3,51,01,786.41	85,096
08-Sep-2025	225.95	248.88	225.27	241.1	39,144	40,41,15,382.83	5,49,152
09-Sep-2025	243.1	246.4	241.26	244.25	9,818	6,84,80,466.84	1,36,895
10-Sep-2025	243.91	246.64	242.1	244.01	7,695	5,66,28,754.47	1,31,026
11-Sep-2025	245.11	250.79	242.62	245.47	8,801	7,85,57,897.37	1,57,110
12-Sep-2025	246	246.95	242.6	243.4	4,742	3,06,40,473.34	65,026
15-Sep-2025	243.99	248.95	238.72	246.51	9,926	7,86,51,233.61	1,77,147
16-Sep-2025	245.85	247.04	240.16	244.65	5,449	5,80,84,857.81	1,30,256
17-Sep-2025	245.9	254	244.81	247.9	13,085	10,16,13,089.18	2,07,742

Steel Str. Wheel: Related NEWS

No Record Found

Invest wise with Expert advice