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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,056.3	1,070	1,070	1,074.9	1,052.7	10,585
August 14, 2025	1,032	1,040.5	1,040.5	1,054.4	1,032	6,461
August 13, 2025	1,058.3	1,035	1,035	1,067.4	1,031	10,297
August 12, 2025	1,029.5	1,052.8	1,052.8	1,059.1	1,029.5	9,125
August 11, 2025	1,029.3	1,026.5	1,026.5	1,035.4	1,018	6,678
August 08, 2025	1,031.2	1,023.9	1,023.9	1,048.8	1,017.5	19,544
August 07, 2025	1,062.3	1,025.8	1,024	1,062.3	1,012	27,368
August 06, 2025	1,049	1,056.7	1,054.85	1,065	1,027	25,493
August 05, 2025	1,031.9	1,041.2	1,039.37	1,049.2	1,027	22,038
August 04, 2025	1,097	1,030.9	1,030.9	1,132	978.1	207,329
August 01, 2025	1,141.9	1,097.6	1,097.6	1,184.9	1,076.9	54,415
July 31, 2025	1,216.5	1,135.9	1,135.9	1,226	1,002	356,002
July 30, 2025	1,246.4	1,247.7	1,247.7	1,279	1,235.2	49,985
July 29, 2025	1,221.8	1,239.3	1,239.3	1,244.9	1,185.3	23,304
July 28, 2025	1,180.9	1,221.8	1,221.8	1,230	1,168	22,155
July 25, 2025	1,244.3	1,171.5	1,171.5	1,244.3	1,166.1	31,503
July 24, 2025	1,222.7	1,241.8	1,239.1	1,249	1,219.5	18,624
July 23, 2025	1,220	1,217	1,214.35	1,276	1,198.1	113,740
July 22, 2025	1,194.8	1,206	1,203.38	1,211.5	1,185	22,631
July 21, 2025	1,170.6	1,183.6	1,181.03	1,205	1,170.6	19,198
July 18, 2025	1,181	1,181.1	1,178.53	1,198.8	1,171.4	6,146
July 17, 2025	1,219.1	1,186.1	1,183.52	1,219.1	1,182.7	8,329
July 16, 2025	1,189	1,207	1,204.38	1,219.9	1,171.1	15,472
July 15, 2025	1,166.1	1,195	1,192.4	1,200	1,165	17,954
July 14, 2025	1,188.6	1,170.6	1,168.05	1,210	1,160.1	15,879
July 11, 2025	1,200.6	1,188.6	1,188.6	1,200.6	1,164.3	17,176
July 10, 2025	1,197.9	1,200.6	1,200.6	1,235.6	1,193.8	21,280
July 09, 2025	1,162.6	1,186	1,186	1,197.8	1,159.9	11,181
July 08, 2025	1,184	1,161.2	1,161.2	1,228.5	1,152.3	48,855
July 07, 2025	1,217.8	1,183.3	1,183.3	1,242.8	1,170	29,148
July 04, 2025	1,198.8	1,211.5	1,211.5	1,229.9	1,169.2	20,802
July 03, 2025	1,163.7	1,187	1,187	1,219	1,153.1	19,424
July 02, 2025	1,169.8	1,157.9	1,157.9	1,192.9	1,138.6	26,782
July 01, 2025	1,170	1,164.3	1,164.3	1,244.4	1,150.9	72,740
June 30, 2025	1,108.9	1,162.2	1,162.2	1,187.7	1,092	33,848
June 27, 2025	1,112.7	1,097.9	1,097.9	1,116.8	1,091.1	13,340
June 26, 2025	1,104.5	1,101.7	1,101.7	1,126.7	1,088.7	21,853
June 25, 2025	1,095	1,098.7	1,098.7	1,115.4	1,091	13,418
June 24, 2025	1,125	1,100	1,100	1,125	1,081.4	26,706
June 23, 2025	1,084.9	1,091.8	1,091.8	1,108.8	1,065.1	20,189
June 20, 2025	1,050.1	1,084.9	1,084.9	1,109	1,050.1	34,845
June 19, 2025	1,088.6	1,062.6	1,062.6	1,125.9	1,049.3	82,800
June 18, 2025	1,058.7	1,098.6	1,098.6	1,105	1,052.4	38,232
June 17, 2025	1,089.8	1,068.4	1,068.4	1,100	1,061	19,599
June 16, 2025	1,074.6	1,079.5	1,079.5	1,096.4	1,059.3	10,678
June 13, 2025	1,035	1,084.5	1,084.5	1,099.8	1,035	26,892
June 12, 2025	1,134.5	1,092.9	1,092.9	1,147.5	1,082	42,060
June 11, 2025	1,140.6	1,134.5	1,134.5	1,160	1,114.1	26,732
June 10, 2025	1,109.8	1,131.5	1,131.5	1,178	1,087.1	109,176
June 09, 2025	1,074.2	1,091.6	1,091.6	1,106	1,072.3	43,079
June 06, 2025	1,099.8	1,068.6	1,068.6	1,128.7	1,065	22,616
June 05, 2025	1,110	1,088.8	1,088.8	1,140	1,076.7	60,654
June 04, 2025	1,020	1,099.2	1,099.2	1,156.8	1,011	147,129
June 03, 2025	1,035	1,022.4	1,022.4	1,045	1,015.2	40,278
June 02, 2025	1,041.2	1,032	1,032	1,045.6	1,010.3	59,401
May 30, 2025	1,010.05	1,030.9	1,030.9	1,051.8	986	93,534
May 29, 2025	1,050	1,022.5	1,022.5	1,059.95	1,000.95	123,297
May 28, 2025	997	989.5	989.5	1,008	965	16,454
May 27, 2025	997	989.5	989.5	1,002.4	982.3	10,868
May 26, 2025	1,000	999.45	999.45	1,014	978.1	22,646

Steelcast Limited (STEELCAS.NS) NSE