Steelcast Limited - STEELCAS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	230.99	236.06	236.06	241	230.11	21,699
February 19, 2026	236	232.77	232.77	240	231.2	32,614
February 18, 2026	237.16	237.85	237.85	243.46	234.51	78,476
February 17, 2026	231	237.16	237.16	241.54	228	41,953
February 16, 2026	223.06	231.58	231.58	238	218.6	160,129
February 13, 2026	230.29	224.25	224.25	230.29	223.04	23,282
February 12, 2026	232.2	229.15	229.15	233.6	226.6	20,522
February 11, 2026	231.99	232.69	232.69	235.4	228.32	31,651
February 10, 2026	239	231.95	231.95	239	229.5	29,391
February 09, 2026	227.76	235.42	235.42	240.56	225.11	95,191
February 06, 2026	228.5	225.06	225.06	235.6	218.61	78,492
February 05, 2026	236.5	232.16	231.71	239.6	227.01	95,695
February 04, 2026	247.99	235.3	234.84	250.88	230.12	211,196
February 03, 2026	229	242.55	242.55	254.8	229	719,413
February 02, 2026	211	213.14	213.14	214.98	198.74	87,072
February 01, 2026	189.9	209.07	209.07	214.62	186.2	551,127
January 30, 2026	188.15	184.54	184.54	190.36	176.02	129,505
January 29, 2026	198.85	189.7	189.7	202.23	188.1	23,547
January 28, 2026	188.95	198.84	198.84	199.9	186.48	70,863
January 27, 2026	182.6	188.95	188.95	189.9	179	47,771
January 23, 2026	189.98	183.37	183.37	190.78	180	37,983
January 22, 2026	182.5	188.08	188.08	191.9	182.5	42,823
January 21, 2026	189.6	182.36	182.36	196.2	178.6	102,826
January 20, 2026	201.28	192.47	192.47	201.28	190	47,346
January 19, 2026	205.3	201.47	201.47	205.3	200.12	42,038
January 16, 2026	202.95	204.19	204.19	206.25	202.77	22,695
January 14, 2026	202	203.94	203.94	205.75	201.42	41,453
January 13, 2026	207.36	203.44	203.44	209.8	202.2	36,872
January 12, 2026	212	207.36	207.36	212	205.33	47,047
January 09, 2026	216	210.7	210.7	219.41	208.92	148,432
January 08, 2026	209	217.08	217.08	225	209	260,306
January 07, 2026	210.21	211.13	211.13	211.9	207.8	49,011
January 06, 2026	209.4	207.07	207.07	212	205.05	49,644
January 05, 2026	211.37	209.45	209.45	214.42	203.66	51,145
January 02, 2026	211.95	210.31	210.31	220.18	205.32	110,475
January 01, 2026	210.8	210.67	210.67	211.83	207.66	12,899
December 31, 2025	203.85	210.11	210.11	211.49	203.85	36,630
December 30, 2025	205	204.7	204.7	206.29	200.82	33,073
December 29, 2025	205.3	205.67	205.67	208	201.41	45,354
December 26, 2025	210.3	205.26	205.26	210.3	205	37,834
December 24, 2025	210.75	209.15	209.15	212.19	208	24,647
December 23, 2025	207.01	211.82	211.82	215	206.66	50,867
December 22, 2025	206.2	207.65	207.65	208.5	203.5	55,553
December 19, 2025	198.79	205.19	205.19	208.1	198.04	56,471
December 18, 2025	206	197.93	197.93	206	192.9	56,518
December 17, 2025	208.88	206.51	206.51	210	205.28	29,145
December 16, 2025	209.95	208.88	208.88	211.99	206.41	27,680
December 15, 2025	211.66	208.92	208.92	212.86	208.25	29,254
December 12, 2025	213	211.66	211.66	215.88	209.81	57,262
December 11, 2025	211	212.57	212.57	215	204.7	192,347
December 10, 2025	214.1	209.93	209.93	215.82	208.75	376,420
December 09, 2025	211.9	216.04	216.04	219	207.4	55,998
December 08, 2025	220.1	213.88	213.88	220.1	210	45,043
December 05, 2025	216	216.84	216.84	219.43	214.72	37,382
December 04, 2025	216.3	217.79	217.79	220	213.01	54,196
December 03, 2025	217	215.19	215.19	218.99	213.62	74,703
December 02, 2025	220.85	216.25	216.25	222.59	215	55,507
December 01, 2025	221	221.94	221.94	225	217	410,057
November 28, 2025	217.2	220.2	220.2	224	217.2	236,487
November 27, 2025	221.49	219.23	219.23	225.1	218	48,319

Steelcast Limited (STEELCAS.NS) NSE