Steelcast

Steelcast Ltd Historical Data

NSEBSE

₹207.65

(1.20%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	217	220.53	211	213.17	1,193	82,65,925.82	17,969
25-Nov-2025	214	222	213	217.96	1,307	1,67,17,180.97	50,874
26-Nov-2025	216.8	222.5	216.8	221.49	900	1,05,46,974.73	25,593
27-Nov-2025	221.49	225.1	218	219.23	856	1,07,17,345.93	28,368
28-Nov-2025	217.2	224	217.2	220.2	975	5,20,35,198.98	2,17,136
01-Dec-2025	221	225	217	221.94	1,769	9,07,52,942.03	3,24,480
02-Dec-2025	220.85	222.59	215	216.25	1,224	1,20,96,513.77	36,558
03-Dec-2025	217	218.99	213.62	215.19	1,659	1,61,18,681.19	50,173
04-Dec-2025	216.3	220	213.01	217.79	1,285	1,17,36,309.81	31,026
05-Dec-2025	216	219.43	214.72	216.84	1,079	80,94,776.23	17,735
08-Dec-2025	220.1	220.1	210	213.88	1,704	96,00,792.78	21,770
09-Dec-2025	211.9	219	207.4	216.04	1,912	1,19,01,334.09	28,112
10-Dec-2025	214.1	215.82	208.75	209.93	1,259	7,90,85,106.23	3,58,583
11-Dec-2025	211	215	204.7	212.57	2,020	4,03,34,156.69	1,58,586
12-Dec-2025	213	215.88	209.81	211.66	1,322	1,20,65,898.81	26,305
15-Dec-2025	211.66	212.86	208.25	208.92	1,106	61,25,375.99	14,775
16-Dec-2025	209.95	211.99	206.41	208.88	939	57,80,569.89	15,433
17-Dec-2025	208.88	210	205.28	206.51	1,359	60,36,682.3	14,889
18-Dec-2025	206	206	192.9	197.93	2,032	1,13,63,740.71	30,005
19-Dec-2025	198.79	208.1	198.04	205.19	1,787	1,13,16,841.48	21,339
22-Dec-2025	206.2	208.5	203.5	207.65	2,061	1,14,32,880.35	26,696

Steelcast: Related NEWS

No Record Found

Invest wise with Expert advice