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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	216.8	221.49	221.49	222.5	216.8	47,810
November 25, 2025	214	217.96	217.96	222	213	77,164
November 24, 2025	217	213.17	213.17	220.53	211	38,854
November 21, 2025	224	219.01	219.01	225.7	215.51	51,992
November 19, 2025	220	225.5	225.5	226.1	217	66,825
November 18, 2025	216.62	221.3	221.3	224.22	214.5	90,594
November 17, 2025	217	218.56	218.56	222.3	216.4	34,905
November 14, 2025	215.83	218.78	218.78	220	213.91	44,732
November 13, 2025	223.01	215.83	215.83	223.1	212.11	79,907
November 12, 2025	224	221.91	221.91	225	217	104,356
November 11, 2025	206.2	222.8	222.8	225	205.5	236,748
November 10, 2025	208.52	208.5	208.14	212	205	75,610
November 07, 2025	206.63	208.52	208.52	211.96	203.1	112,056
November 06, 2025	216.45	204.99	204.99	217.24	202.82	133,386
November 04, 2025	212.61	214.73	214.73	221.59	208	238,280
November 03, 2025	223.8	211.85	211.85	223.8	210	327,795
October 31, 2025	231	224.9	224.9	231.7	220.91	435,364
October 30, 2025	228.15	229.81	229.81	233.5	224.15	217,394
October 29, 2025	222	227.14	227.14	228.5	221.99	95,076
October 28, 2025	222.9	221.78	221.78	229.88	220.52	178,235
October 27, 2025	224	222.09	222.09	229.95	220	220,625
October 24, 2025	228.2	223.17	223.17	229.58	220.3	103,189

Steelcast Limited (STEELCAS.NS) NSE