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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	215.75	226.12	226.12	227.29	213.79	75,119
September 05, 2025	215	214.68	214.68	216.6	208.41	136,219
September 04, 2025	214	215.51	215.51	219	212.09	86,867
September 03, 2025	206.56	215.82	215.82	216.65	204	119,996
September 02, 2025	206.1	206.56	206.56	209.52	204.9	105,067
September 01, 2025	207.8	207.84	207.84	209.79	205	56,410
August 29, 2025	216.1	209.7	209.7	219	200.7	197,010
August 28, 2025	218	219.1	219.1	222.18	212.02	578,575
August 26, 2025	221.6	216.88	216.88	222.94	215.1	432,275
August 25, 2025	222	219.82	219.82	224.98	218.84	275,675
August 22, 2025	219.48	218.64	218.64	221.56	216.88	170,275
August 21, 2025	221.12	218.34	218.34	222.88	217.2	286,050
August 20, 2025	223.9	218.94	218.94	225.5	218.08	310,025
August 19, 2025	215.9	222.78	222.78	226	212	694,925
August 18, 2025	211.26	214	214	214.98	210.54	264,600
August 14, 2025	206.4	208.1	208.1	210.88	206.4	156,550
August 13, 2025	211.66	207	207	213.48	206.2	257,425
August 12, 2025	205.9	210.56	210.56	211.82	205.9	228,125
August 11, 2025	205.86	205.3	205.3	207.08	203.6	166,950
August 08, 2025	206.24	204.78	204.78	209.76	203.5	488,600
August 07, 2025	212.46	205.16	204.8	212.46	202.4	684,200
August 06, 2025	209.8	211.34	210.97	213	205.4	637,325
August 05, 2025	206.38	208.24	207.87	209.84	205.4	550,950
August 04, 2025	219.4	206.18	205.82	226.4	195.62	5.18M
August 01, 2025	228.38	219.52	219.13	236.98	215.38	1.36M
July 31, 2025	243.3	227.18	226.78	245.2	200.4	8.9M
July 30, 2025	249.28	249.54	249.1	255.8	247.04	1.25M
July 29, 2025	244.36	247.86	247.43	248.98	237.06	116,520
July 28, 2025	236.18	244.36	243.93	246	233.6	110,775
July 25, 2025	248.86	234.3	233.89	248.86	233.22	157,515
July 24, 2025	244.54	248.36	247.39	249.8	243.9	93,120
July 23, 2025	244	243.4	242.44	255.2	239.62	568,700
July 22, 2025	238.96	241.2	240.25	242.3	237	113,155
July 21, 2025	234.12	236.72	235.79	241	234.12	95,990
July 18, 2025	236.2	236.22	235.29	239.76	234.28	30,730
July 17, 2025	243.82	237.22	236.29	243.82	236.54	41,645
July 16, 2025	237.8	241.4	240.45	243.98	234.22	77,360
July 15, 2025	233.22	239	238.06	240	233	89,770
July 14, 2025	237.72	234.12	233.2	242	232.02	79,395
July 11, 2025	240.12	237.72	236.79	240.12	232.86	85,880
July 10, 2025	239.58	240.12	239.18	247.12	238.76	106,400
July 09, 2025	232.52	237.2	236.27	239.56	231.98	55,905
July 08, 2025	236.8	232.24	231.33	245.7	230.46	244,510
July 07, 2025	243.56	236.66	235.73	248.56	234	145,740
July 04, 2025	239.76	242.3	241.35	245.98	233.84	104,010
July 03, 2025	232.74	237.4	236.47	243.8	230.62	97,120
July 02, 2025	233.96	231.58	230.67	238.58	227.72	133,910
July 01, 2025	234	232.86	231.95	248.88	230.18	363,700
June 30, 2025	221.78	232.44	231.53	237.54	218.4	169,240
June 27, 2025	222.54	219.58	218.72	223.36	218.22	66,700
June 26, 2025	220.9	220.34	219.48	225.34	217.74	109,265
June 25, 2025	219	219.74	218.88	223.08	218.2	67,090
June 24, 2025	225	220	219.14	225	216.28	133,530
June 23, 2025	216.98	218.36	217.5	221.76	213.02	100,945
June 20, 2025	210.02	216.98	216.13	221.8	210.02	174,225
June 19, 2025	217.72	212.52	211.69	225.18	209.86	414,000
June 18, 2025	211.74	219.72	218.86	221	210.48	191,160
June 17, 2025	217.96	213.68	212.84	220	212.2	97,995
June 16, 2025	214.92	215.9	215.05	219.28	211.86	53,390
June 13, 2025	207	216.9	216.05	219.96	207	134,460

Steelcast Limited (STEELCAS.NS) NSE