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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	253.7	246.1	246.1	254.4	245	116,237
July 21, 2025	259	252.4	252.4	259	251.1	180,330
July 18, 2025	257.05	256.05	256.05	259.45	252.8	303,142
July 17, 2025	250.95	255.85	255.85	257.25	249	248,568
July 16, 2025	244.6	250.6	250.6	253.5	242.25	350,990
July 15, 2025	241.65	242.25	242.25	245.55	240.25	230,721
July 14, 2025	248.2	242.45	242.45	248.45	241.05	157,780
July 11, 2025	243.15	248.2	248.2	254.2	240.2	311,983
July 10, 2025	245.5	243.15	243.15	248.2	238.05	202,805
July 09, 2025	243.95	245.5	245.5	247	242.75	167,941
July 08, 2025	247.4	241.55	241.55	248.95	234.9	634,270
July 07, 2025	254	244.7	244.7	256.95	242.2	691,587
July 04, 2025	251.3	252.9	252.9	253.9	250.35	164,637
July 03, 2025	253.1	249.95	249.95	257.6	249	269,763
July 02, 2025	260.75	252.5	252.5	261.2	251	575,983
July 01, 2025	274.95	261.2	261.2	280	258	1M
June 30, 2025	271.31	274	274	277.56	271.31	631,340
June 27, 2025	275	274.22	274.22	276.64	271.32	256,135
June 26, 2025	276.69	272.97	272.97	278.99	267.21	495,948
June 25, 2025	265.37	272.6	272.6	274.44	264.72	401,049
June 24, 2025	259.29	265.37	265.37	268.19	259.29	513,527
June 23, 2025	255.5	256.93	256.93	259	254.11	280,241
June 20, 2025	258.1	257.82	257.82	262	253.82	342,688
June 19, 2025	265	261.22	261.22	276	258.97	1.82M
June 18, 2025	258	265.51	265.51	270.5	257.15	1.76M
June 17, 2025	247.98	258.14	258.14	261	247	1.51M
June 16, 2025	248	243.23	243.23	249.63	240.2	163,058
June 13, 2025	228	248.35	248.35	253.45	228	462,587
June 12, 2025	248.3	242.09	242.09	249.7	241	216,404
June 11, 2025	256.39	248.3	248.3	256.99	244.4	317,670
June 10, 2025	251.8	254.98	254.98	255.9	248	525,156
June 09, 2025	245.9	250.09	250.09	252.5	244.01	454,142
June 06, 2025	243.7	243.46	243.46	247.4	241.05	201,135
June 05, 2025	247.6	242.04	242.04	248.5	241.15	130,267
June 04, 2025	242.01	246.29	246.29	248.9	240.01	322,080
June 03, 2025	244.95	240.08	240.08	248.22	238.22	271,807
June 02, 2025	233	243.64	243.64	246	231.2	466,038
May 30, 2025	235	233.14	233.14	238.51	230.29	84,387
May 29, 2025	234.2	234.51	234.51	235.42	232.39	106,991
May 28, 2025	238.25	233.23	233.23	240.03	232.97	179,721
May 27, 2025	240.35	238.15	238.15	241.95	236.36	267,147
May 26, 2025	245	239.42	239.42	245.97	237.14	251,619

Steel Strips Wheels Limited (SSWL.NS) NSE