Steel Strips Wheels Limited (SSWL.NS) NSE

189.25

+1.35(+0.72%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	181.1	189.25	189.25	190	179	137,875
April 01, 2026	179	187.9	187.9	192.85	177.04	570,663
March 30, 2026	176.05	170.43	170.43	178.96	169	258,224
March 27, 2026	185.82	178.97	178.97	186.1	178	260,919
March 25, 2026	182.2	185.82	185.82	190.9	182.2	211,097
March 24, 2026	181.8	181.65	181.65	183.6	180.24	148,723
March 23, 2026	185	180.8	180.8	185.46	175.1	273,577
March 19, 2026	184.9	179.2	179.2	188	178.1	168,369
March 18, 2026	181.09	186.77	186.77	189.12	181.09	137,615
March 17, 2026	179.2	181.09	181.09	183.8	178.01	136,911
March 16, 2026	182.01	179.02	179.02	182.92	177.88	217,882
March 13, 2026	192.57	182.52	182.52	192.89	180.9	274,579
March 12, 2026	192.51	192.57	192.57	195.37	190.01	93,137
March 11, 2026	192.2	195.44	195.44	197.84	192.2	102,455
March 10, 2026	189.95	192.2	192.2	194	185.37	143,812
March 09, 2026	192	187.57	187.57	194	182	192,335
March 06, 2026	196.91	195.74	195.74	199	195.01	91,348
March 05, 2026	198	197.9	197.9	201.01	191.83	283,792
March 02, 2026	212.88	205.8	205.8	212.88	203.25	240,253
February 27, 2026	212.25	214.99	214.99	217.2	210.43	97,101
February 26, 2026	215.7	213.33	213.33	216.2	212.01	82,254
February 25, 2026	213.03	215.21	215.21	216.84	211.02	106,656
February 24, 2026	217.71	213.57	213.57	217.71	210.01	136,957
February 23, 2026	218.9	217.71	217.71	221.88	215.2	103,727
February 20, 2026	215.01	220.96	0	222.64	215.01	92,340
February 19, 2026	222.95	218.11	0	224.4	216.1	87,658
February 18, 2026	221	223.5	0	228.18	221	85,693
February 17, 2026	221.1	220.94	0	226	217.51	186,375
February 16, 2026	220.12	222.99	0	227.32	220.12	98,150
February 13, 2026	227.5	222.77	0	227.5	219.01	115,783
February 12, 2026	225.15	228.83	0	230	216.05	219,360
February 11, 2026	228.03	225.15	0	228.03	222.5	93,851
February 10, 2026	229	228.03	0	229	222	220,659
February 09, 2026	217.55	223.91	0	226.75	217.55	226,581
February 06, 2026	215.87	214.82	0	215.87	210.38	73,588
February 05, 2026	214.25	215.87	0	219	214.05	95,244
February 04, 2026	218	217.23	0	218	212.01	128,092
February 03, 2026	220.54	218.93	0	238	214.16	483,197
February 02, 2026	206.45	207.47	0	210.74	202.01	154,931
February 01, 2026	205.99	206.26	0	212	201	222,632
January 30, 2026	192	204.14	0	206.33	187	508,854
January 29, 2026	190.86	190.63	0	192.6	187.61	82,358
January 28, 2026	193.3	191.24	0	193.33	188.22	91,510
January 27, 2026	180.63	193.3	0	197.9	177.48	328,449
January 23, 2026	190	179.58	0	190	178.21	226,302
January 22, 2026	189.4	186.88	0	194.88	185.34	463,713
January 21, 2026	190.38	187.2	0	192.66	185	162,601
January 20, 2026	193.16	190.38	0	194.48	190	125,099
January 19, 2026	196.92	194.5	0	196.92	192.66	132,590
January 16, 2026	197.12	197.9	0	200.74	196.57	123,073
January 14, 2026	201.3	198.6	0	201.69	197.34	152,699
January 13, 2026	197.32	201.01	0	202.15	197	127,175
January 12, 2026	201.7	198.32	0	201.7	193.81	269,680
January 09, 2026	204	199.15	0	206.87	198.04	161,074
January 08, 2026	214	205.81	0	214.19	201.92	501,315
January 07, 2026	212	214.48	0	219.2	212	396,632
January 06, 2026	214.5	213.5	0	218.8	211.17	340,715
January 05, 2026	211	213.91	0	218.8	209.03	638,593
January 02, 2026	210.61	210.88	0	213.9	207.71	647,181
January 01, 2026	193.9	209.91	0	215	191.37	4.86M