Steel Strips Wheels Limited - SSWL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	194.23	192.97	192.97	196.4	192	56,677
December 23, 2025	190.35	192.74	192.74	193.57	189.8	62,495
December 22, 2025	194.49	190.53	190.53	195.48	189.97	155,589
December 19, 2025	191	193.54	193.54	194.34	188.65	85,501
December 18, 2025	194.29	189.86	189.86	194.29	186.4	94,712
December 17, 2025	191.27	193.1	193.1	194.29	190	118,356
December 16, 2025	190.49	192.63	192.63	194.98	189.01	218,386
December 15, 2025	187.9	191.15	191.15	191.67	186.21	132,652
December 12, 2025	188.5	188.57	188.57	194.38	186.48	348,635
December 11, 2025	185.48	188.5	188.5	189.84	183.75	107,464
December 10, 2025	184.5	185.7	185.7	188.85	183.35	110,874
December 09, 2025	188	184.66	184.66	188	183.5	1.04M
December 08, 2025	191.66	189.52	189.52	191.66	188.21	118,389
December 05, 2025	193.9	191.66	191.66	194.22	189	162,607
December 04, 2025	194	194.55	194.55	196.2	192.92	67,403
December 03, 2025	198	193.99	193.99	198.09	192.2	108,139
December 02, 2025	194.63	196.93	196.93	197.83	192	144,650
December 01, 2025	190.95	194.63	194.63	197.72	190.28	523,188
November 28, 2025	192.99	190.28	190.28	193.9	188.73	340,059
November 27, 2025	196.15	192.73	192.73	197.01	192	177,597
November 26, 2025	193.55	194.23	194.23	200	193.03	278,477
November 25, 2025	194	193.03	193.03	198.18	192.5	353,823
November 24, 2025	196	193.92	193.92	197.96	193	204,390
November 21, 2025	200	197.96	197.96	201.91	195.37	175,773
November 19, 2025	206	202.61	202.61	207.4	201	116,219
November 18, 2025	205.99	205.7	205.7	206.5	202.5	124,066
November 17, 2025	208	205.99	205.99	209.09	205.23	110,075
November 14, 2025	215.36	207.23	207.23	217.19	205.27	332,527
November 13, 2025	213.82	215.36	215.36	217.5	211.13	249,141
November 12, 2025	219	213.82	213.82	225.72	211.85	416,205
November 11, 2025	220.78	218.47	218.47	221.27	216.32	91,310
November 10, 2025	220.3	221.54	221.54	222.9	217.81	117,908
November 07, 2025	220	218.8	218.8	220.9	216.01	125,366
November 06, 2025	224.01	220.66	220.66	226.5	220	82,753
November 04, 2025	229	226.45	226.45	229	223.81	121,715
November 03, 2025	229	226.45	226.45	229	223.81	415,458
November 02, 2025	223	230.1	230.1	232.25	220.83	415,398
October 31, 2025	226.95	222.55	222.55	227.45	221	141,285
October 30, 2025	235	226.98	226.98	235	225.89	199,126
October 29, 2025	234.1	232.84	232.84	235.98	225.23	497,088
October 28, 2025	222.45	229.51	229.51	234.5	221.21	745,545
October 27, 2025	220.45	222.03	222.03	222.56	218	120,096
October 24, 2025	221.9	218.96	218.96	223.38	218.01	136,389
October 23, 2025	228.1	223.3	223.3	229.8	217.58	399,176
October 21, 2025	219.4	225.16	225.16	228	218.19	120,132
October 20, 2025	216.7	219.22	219.22	219.95	214.74	103,883
October 17, 2025	214	215.37	215.37	215.99	212.71	127,505
October 16, 2025	212.7	215.71	215.71	217.5	212.7	200,214
October 15, 2025	214.8	212.65	212.65	215.1	206.8	124,004
October 14, 2025	215.75	213.72	213.72	218.29	212.1	139,837
October 13, 2025	217	215.66	215.66	219	214.12	108,553
October 10, 2025	220	217.83	217.83	220	216.9	110,997
October 09, 2025	219.64	218.56	218.56	220.1	215.72	125,557
October 08, 2025	224	219.64	219.64	228.1	218.35	250,556
October 07, 2025	226.1	223.57	223.57	227.73	222.51	184,594
October 06, 2025	230	226.76	226.76	230.7	225.05	201,957
October 03, 2025	230.77	229.59	229.59	230.77	227.12	92,578
October 01, 2025	225.23	228.94	228.94	234.9	224.19	118,998
September 30, 2025	226.73	225.23	225.23	229.5	224.05	104,956
September 29, 2025	229.66	226.73	226.73	233	225	124,503

Steel Strips Wheels Limited (SSWL.NS) NSE