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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Steelcast Limited (STEELCAS.NS) NSE