Steelcast

Steelcast Ltd Historical Data

NSEBSE

₹211.56

(-0.48%)

Dec 12, 2025|01:24:48 PM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	224	225	217	221.91	2,850	2,30,40,066.07	49,868
13-Nov-2025	223.01	223.1	212.11	215.83	2,059	1,73,27,208.4	44,609
14-Nov-2025	215.83	220	213.91	218.78	1,261	96,94,001.14	24,191
17-Nov-2025	217	222.3	216.4	218.56	942	76,10,061.2	19,454
18-Nov-2025	216.62	224.22	214.5	221.3	1,652	1,98,81,505.38	49,344
19-Nov-2025	220	226.1	217	225.5	1,268	1,49,48,197.08	45,521
20-Nov-2025	223.5	226.5	219.54	224.5	1,258	1,26,35,967.71	24,527
21-Nov-2025	224	225.7	215.51	219.01	1,259	1,14,95,349.77	28,265
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

Steelcast: Related NEWS

No Record Found

Invest wise with Expert advice