Steelcast Share Price History

90.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Steelcast Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
06-Jul-2020 93 94.40 85.40 90.70 67 1.99 21,578 9 -2.30
03-Jul-2020 85.50 87 83.10 85.30 53 0.63 5,859 3.90 -0.20
02-Jul-2020 85 88.40 85 85 29 0.51 5,106 3.40 0
01-Jul-2020 88 88 82.10 85.50 83 0.43 3,783 5.90 -2.60
30-Jun-2020 84 85.90 76.60 83.10 44 0.78 7,916 9.30 -0.90
29-Jun-2020 66.80 84.30 66.80 77.10 13 0.06 522 17.60 10.40
26-Jun-2020 81 82.70 75.30 81.60 40 0.24 2,035 7.45 0.55
25-Jun-2020 76.40 80 76.30 79.70 8 0.03 371 3.75 3.35
24-Jun-2020 77 80 77 77.20 21 0.33 2,869 3 0.20
23-Jun-2020 79 79 76 76.10 29 0.14 1,466 3 -3
22-Jun-2020 76.10 79.80 76 76.50 24 0.08 952 3.75 0.40
19-Jun-2020 75.70 81 75.40 75.90 39 0.34 4,110 5.60 0.20
18-Jun-2020 79.90 79.90 78 79.90 3 0.01 100 1.85 0
17-Jun-2020 72 82 72 75.40 40 3.73 47,851 9.95 3.35
16-Jun-2020 82 82 75.10 75.10 33 0.13 1,182 6.95 -6.90
15-Jun-2020 84 84 75.40 81.60 13 0.04 171 8.60 -2.40
12-Jun-2020 79.80 80 75.30 79.80 9 0.02 312 4.75 -0
11-Jun-2020 79.90 82 75.30 75.30 7 0.05 500 6.75 -4.60
10-Jun-2020 75.20 82 75.20 79.90 24 0.07 808 6.80 4.65
09-Jun-2020 79 83 76.60 76.70 8 0.03 226 6.45 -2.30
08-Jun-2020 82.50 82.50 66.10 78.70 48 2.48 31,084 16.40 -3.80