Steelcast Share Price History

CMP as on13-Aug-20 14:36

₹ 94.00
3.95 4.39%

Open

₹ 90.05

Turnover (lac)

₹ 103

Prev. Close

₹ 90.05

Day's Vol (shares)

₹ 7,963

Day's Range

₹ 90.00
₹ 94.85

Steelcast Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
13-Aug-2020 90.10 95 90 95 25 0.73 7,612 5 4.95
12-Aug-2020 97.50 97.50 89.50 90.10 13 0.02 116 8.05 -7.50
11-Aug-2020 92 94.50 90 90 41 0.24 1,697 4.50 -2
10-Aug-2020 90 97 90 90 37 0.36 3,966 7 0
07-Aug-2020 90.10 94.80 90 90 31 0.96 10,465 4.75 -0.10
06-Aug-2020 93 93 91.10 92.30 4 0 3 1.90 -0.70
05-Aug-2020 96.50 97.90 92.50 94.80 31 0.37 3,012 5.40 -1.70
04-Aug-2020 91 95.90 90 91.20 42 0.65 6,050 5.90 0.15
03-Aug-2020 93 93 88.70 89 32 0.26 2,715 4.35 -4
31-Jul-2020 89.90 97.30 86 92.20 46 1.14 12,513 11.30 2.30
30-Jul-2020 89.90 90 89.90 90 6 0.01 101 0.10 0.05
29-Jul-2020 94.50 97.50 87.10 87.90 53 0.26 1,576 10.40 -6.60
28-Jul-2020 93 94.70 90 90 22 0.17 1,351 4.70 -3
27-Jul-2020 95 95 85 90 42 2.52 27,836 10 -5
24-Jul-2020 91.30 98 91.30 95 24 0.10 651 6.70 3.70
23-Jul-2020 91.50 96.50 90.30 93.40 25 0.12 525 6.20 1.85
22-Jul-2020 91.30 94 90 93.50 11 0.05 432 4 2.25
21-Jul-2020 92.30 94 91 94 17 0.16 1,515 3.05 1.75
20-Jul-2020 96.60 99 92.10 94.40 13 0.03 94 6.90 -2.10
17-Jul-2020 94.10 94.10 90.80 91.70 12 0.03 175 3.35 -2.40
16-Jul-2020 90 94 90 91.60 8 0.06 226 4 1.60
15-Jul-2020 89 94 89 91.50 15 0.02 121 5 2.45
14-Jul-2020 93 95 88.40 91 27 0.12 1,034 6.65 -2
13-Jul-2020 96 96 91 93 6 0.02 184 5 -3.10