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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	229.9	226.98	226.98	230.03	214.65	197,048
October 21, 2025	221.1	226.36	226.36	228	220.06	40,161
October 20, 2025	224	217.85	217.85	224	216.5	47,011
October 17, 2025	224.2	221.88	221.88	224.2	218.99	54,830
October 16, 2025	215	221.98	221.98	223	214.64	71,625
October 15, 2025	218.1	213.93	213.93	222.79	211.5	74,504
October 14, 2025	220.78	216.92	216.92	227.42	215.88	180,914
October 13, 2025	218.6	220.78	220.78	224.87	218.6	48,477
October 10, 2025	230.1	222.51	222.51	230.1	220	79,252
October 09, 2025	223.65	228.9	228.9	230.05	223.65	113,180
October 08, 2025	219.11	223.65	223.65	227	219.1	41,286
October 07, 2025	224.8	221.12	221.12	227.19	215.9	61,600
October 06, 2025	217	223.59	223.59	227.4	217	93,251
October 03, 2025	213.05	222.95	222.95	224.96	213.05	80,257
October 01, 2025	213.87	214.26	214.26	219	212.36	42,666
September 30, 2025	218.8	213.87	213.87	218.8	210.74	46,823
September 29, 2025	211.5	215.33	215.33	219.4	211	136,936
September 26, 2025	216.68	210.37	210.37	221.5	209	115,876
September 25, 2025	219.4	216.69	216.69	220.9	215.16	87,714
September 24, 2025	217	218.47	218.47	221.94	209.46	175,478
September 23, 2025	222.39	215.91	215.91	222.4	215.02	97,133
September 22, 2025	229.95	221.23	221.23	230.12	220	131,746
September 19, 2025	225.97	229.33	229.33	233	219.56	191,671
September 18, 2025	215.05	224.18	224.18	234	213.01	298,496
September 17, 2025	221.49	216.88	216.88	222.4	211.21	288,528
September 16, 2025	208.07	221.36	221.36	245.98	208.07	2.6M
September 15, 2025	213.5	204.99	204.99	214.05	203.6	64,501
September 12, 2025	217.9	212.35	212.35	221.4	211	62,982
September 11, 2025	217	216.58	216.58	229	214.22	78,535
September 10, 2025	219.31	215.62	215.62	222.1	212.89	65,410
September 09, 2025	229.4	218.22	218.22	229.4	217.5	48,268
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

Steelcast Limited (STEELCAS.NS) NSE