Home > Share Market > Stocks > Steelcast > STEELCAS Share Price History

Steelcast - STEELCAS Share Price History

Steelcast

CMP as on 25-Jan-22 15:54

283.40

Open

₹ 288.95

Turnover (lac)

₹ 5

Prev. Close

₹ 289.80

Day's Vol (shares)

₹ 1,911

Day's Range (₹)

₹ 277.40
₹ 312.00

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 ()
25-Jan-2022 289 312 277 283 93 0.54 1,057 34.60 -5.60
24-Jan-2022 299 302 280 290 187 0.65 1,299 22.30 -9.30
21-Jan-2022 300 308 295 304 242 1.09 2,166 13.40 4.65
20-Jan-2022 311 322 310 312 167 0.68 892 12.40 0.55
19-Jan-2022 314 328 310 316 75 0.23 301 18.40 2.40
18-Jan-2022 330 330 316 317 526 3.94 6,454 14.10 -14
17-Jan-2022 330 336 323 328 1,024 12.30 26,888 13.50 -2.10
14-Jan-2022 300 331 288 322 1,876 18.90 30,175 43.20 22.40
13-Jan-2022 285 299 284 291 108 0.83 2,320 15.70 6.40
12-Jan-2022 305 305 293 295 96 0.46 1,025 12 -10
11-Jan-2022 285 303 285 299 514 1.62 3,753 17.80 13.40
10-Jan-2022 283 292 282 291 125 1.23 3,814 9.80 7.50
07-Jan-2022 286 290 283 285 86 0.32 748 7.35 -1.40
06-Jan-2022 287 290 280 285 228 2.35 7,361 9.95 -1.70
05-Jan-2022 293 297 281 285 235 0.61 1,108 15.50 -8.30
04-Jan-2022 301 301 286 291 170 1.45 3,511 15.50 -10
03-Jan-2022 295 300 293 296 139 1.29 3,385 7.15 1.80
31-Dec-2021 297 299 293 295 95 0.38 889 5.75 -2.30
30-Dec-2021 299 306 290 292 157 0.63 1,298 15.80 -7.10
29-Dec-2021 303 304 293 299 53 0.48 1,173 11.30 -4.20
28-Dec-2021 297 304 294 300 67 0.32 726 10.20 2.90
27-Dec-2021 294 301 290 294 122 0.68 1,878 11.10 0.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity