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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	215.01	220.96	220.96	222.64	215.01	92,340
February 19, 2026	222.95	218.11	218.11	224.4	216.1	87,658
February 18, 2026	221	223.5	223.5	228.18	221	85,693
February 17, 2026	221.1	220.94	220.94	226	217.51	186,375
February 16, 2026	220.12	222.99	222.99	227.32	220.12	98,150
February 13, 2026	227.5	222.77	222.77	227.5	219.01	115,783
February 12, 2026	225.15	228.83	228.83	230	216.05	219,360
February 11, 2026	228.03	225.15	225.15	228.03	222.5	93,851
February 10, 2026	229	228.03	228.03	229	222	220,659
February 09, 2026	217.55	223.91	223.91	226.75	217.55	226,581
February 06, 2026	215.87	214.82	214.82	215.87	210.38	73,588
February 05, 2026	214.25	215.87	215.87	219	214.05	95,244
February 04, 2026	218	217.23	217.23	218	212.01	128,092
February 03, 2026	220.54	218.93	218.93	238	214.16	483,197
February 02, 2026	206.45	207.47	207.47	210.74	202.01	154,931
February 01, 2026	205.99	206.26	206.26	212	201	222,632
January 30, 2026	192	204.14	204.14	206.33	187	508,854
January 29, 2026	190.86	190.63	190.63	192.6	187.61	82,358
January 28, 2026	193.3	191.24	191.24	193.33	188.22	91,510
January 27, 2026	180.63	193.3	193.3	197.9	177.48	328,449
January 23, 2026	190	179.58	179.58	190	178.21	226,302
January 22, 2026	189.4	186.88	186.88	194.88	185.34	463,713
January 21, 2026	190.38	187.2	187.2	192.66	185	162,601
January 20, 2026	193.16	190.38	190.38	194.48	190	125,099
January 19, 2026	196.92	194.5	194.5	196.92	192.66	132,590
January 16, 2026	197.12	197.9	197.9	200.74	196.57	123,072
January 14, 2026	201.3	198.6	198.6	201.69	197.34	152,699
January 13, 2026	197.32	201.01	201.01	202.15	197	127,175
January 12, 2026	201.7	198.32	198.32	201.7	193.81	269,680
January 09, 2026	204	199.15	199.15	206.87	198.04	161,074
January 08, 2026	214	205.81	205.81	214.19	201.92	501,315
January 07, 2026	212	214.48	214.48	219.2	212	396,632
January 06, 2026	214.5	213.5	213.5	218.8	211.17	340,715
January 05, 2026	211	213.91	213.91	218.8	209.03	638,593
January 02, 2026	210.61	210.88	210.88	213.9	207.71	647,181
January 01, 2026	193.9	209.91	209.91	215	191.37	4.86M
December 31, 2025	190.58	193.7	193.7	194.39	190.22	132,008
December 30, 2025	189.35	190.58	190.58	191.5	186.78	150,572
December 29, 2025	192	189.41	189.41	194.89	189	116,317
December 26, 2025	193.45	189.86	189.86	193.45	189.3	90,249
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

Steel Strips Wheels Limited (SSWL.NS) NSE