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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	235.2	229.66	229.66	235.5	228	124,914
September 25, 2025	237.42	235.85	235.85	240.23	235.01	89,300
September 24, 2025	240.75	237.68	237.68	244.5	235.55	133,954
September 23, 2025	242.15	240.75	240.75	244.31	240.01	105,676
September 22, 2025	244.01	241.22	239.97	246.48	238.25	184,338
September 19, 2025	249	244.01	244.01	249	242.6	101,257
September 18, 2025	251	249.11	249.11	251	246.69	185,682
September 17, 2025	245.9	247.9	247.9	254	244.81	406,675
September 16, 2025	245.85	244.65	244.65	247.04	240.16	238,227
September 15, 2025	243.99	246.51	246.51	248.95	238.72	321,439
September 12, 2025	246	243.4	243.4	246.95	242.6	125,572
September 11, 2025	245.11	245.47	245.47	250.79	242.62	318,701
September 10, 2025	243.91	244.01	244.01	246.64	242.1	231,571
September 09, 2025	243.1	244.25	244.25	246.4	241.26	280,974
September 08, 2025	225.95	241.1	241.1	248.88	225.27	1.67M
September 05, 2025	223.79	225.39	225.39	228.96	217.1	146,251
September 04, 2025	230	223.79	223.79	230.65	221.5	214,471
September 03, 2025	225.36	226	226	227.76	222.01	161,210
September 02, 2025	224	225.38	225.38	226.84	222.8	150,941
September 01, 2025	215	223.75	223.75	225.99	215	344,205
August 29, 2025	212.9	216.14	216.14	218.19	209.73	164,220
August 28, 2025	212.3	211.8	211.8	215	209.89	130,625
August 26, 2025	211.01	214.21	214.21	218.15	207.39	190,033
August 25, 2025	211.4	211.01	211.01	213.43	209.7	170,834
August 22, 2025	215	211.4	211.4	215	211	94,551
August 21, 2025	211.06	213.06	213.06	213.99	211	304,850
August 20, 2025	211	212.88	212.88	214.74	210.61	441,759
August 19, 2025	210.5	210.13	210.13	211.9	208.4	261,357
August 18, 2025	211	210.06	210.06	212.77	208.36	350,452
August 14, 2025	211.4	208.66	208.66	211.66	208.1	114,952
August 13, 2025	215.7	211.34	211.34	217.19	210.5	147,596
August 12, 2025	215	214.7	214.7	217.58	213.67	78,509
August 11, 2025	218.2	215.47	215.47	220.75	214.83	448,748
August 08, 2025	219.7	217.08	217.08	221.88	215.5	151,269
August 07, 2025	217.68	218.54	218.54	222.57	213.05	359,585
August 06, 2025	220	217.68	217.68	221.65	213	195,743
August 05, 2025	222.3	220.57	220.57	222.88	216.51	337,847
August 04, 2025	217.9	222.46	222.46	230.1	217.16	472,359
August 01, 2025	230.3	216.82	216.82	233.28	214	553,102
July 31, 2025	233.7	231	231	236.2	227.3	222,393
July 30, 2025	233.9	235.85	235.85	237.9	233.9	86,032
July 29, 2025	232.9	233.7	233.7	236.55	231.5	129,571
July 28, 2025	240.75	232.95	232.95	243.5	231.1	230,820
July 25, 2025	245.5	240.75	240.75	247.95	240.2	83,938
July 24, 2025	245.55	246.2	246.2	249.85	245.2	73,942
July 23, 2025	247.35	246.4	246.4	250.5	245.5	110,272

Steel Strips Wheels Limited (SSWL.NS) NSE