Steelcast

Steelcast Ltd Historical Data

NSEBSE

₹216.88

(-2.02%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	215.9	226	212	222.78	4,342	3,06,77,208.1	15,035
20-Aug-2025	223.9	225.5	218.08	218.94	2,366	1,36,79,415.7	7,617
21-Aug-2025	221.12	222.88	217.2	218.34	2,453	1,25,78,821.4	5,521
22-Aug-2025	219.48	221.56	216.88	218.64	1,356	74,49,666.4	3,874
25-Aug-2025	222	224.98	218.84	219.82	2,046	1,22,14,109.5	6,231
26-Aug-2025	221.6	222.94	215.1	216.88	3,281	1,88,65,536.2	8,608
28-Aug-2025	218	222.18	212.02	219.1	3,878	2,53,26,804.7	14,761
29-Aug-2025	216.1	219	200.7	209.7	6,013	4,09,40,291.9	97,766
01-Sep-2025	207.8	209.79	205	207.84	4,166	1,17,27,403.58	35,734
02-Sep-2025	206.1	209.52	204.9	206.56	6,378	2,17,58,158.25	72,943
03-Sep-2025	206.56	216.65	204	215.82	5,285	2,56,42,298.34	91,638
04-Sep-2025	214	219	212.09	215.51	5,289	1,86,89,435.65	59,330
05-Sep-2025	215	216.6	208.41	214.68	6,366	2,92,21,680.45	94,043
08-Sep-2025	215.75	227.29	213.79	226.12	5,160	1,66,89,209.72	42,014
09-Sep-2025	229.4	229.4	217.5	218.22	3,816	1,06,13,851.08	27,581
10-Sep-2025	219.31	222.1	212.89	215.62	4,268	1,42,11,875.78	31,883
11-Sep-2025	217	229	214.22	216.58	4,501	1,72,06,234.04	30,650
12-Sep-2025	217.9	221.4	211	212.35	3,205	1,35,84,051.7	28,188
15-Sep-2025	213.5	214.05	203.6	204.99	3,440	1,33,14,215.75	40,741
16-Sep-2025	208.07	245.98	208.07	221.36	33,492	60,30,19,510.92	3,33,950
17-Sep-2025	221.49	222.4	211.21	216.88	9,605	6,22,40,733.74	81,546

Steelcast: Related NEWS

No Record Found

Invest wise with Expert advice