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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	958	984.65	984.65	992.85	944.05	18,663
May 22, 2025	948	949.55	949.55	960.05	932.05	12,096
May 21, 2025	937.45	947.55	947.55	951.65	934.95	2,577
May 20, 2025	958	937.45	937.45	960.7	925	15,387
May 19, 2025	955.65	946.65	946.65	965.45	934.1	10,895
May 16, 2025	999.5	952.05	952.05	1,026.7	942.05	43,859
May 15, 2025	910	990.55	990.55	1,003.45	902.05	73,773
May 14, 2025	931.15	909.8	909.8	943.45	905	8,139
May 13, 2025	920	932.5	932.5	940	913.85	9,623
May 12, 2025	882.9	920.25	920.25	946.45	882.9	11,984
May 09, 2025	884.55	878.3	878.3	900	860	6,731
May 08, 2025	821.05	863.2	863.2	877.4	821.05	11,080
May 07, 2025	821.05	863.2	863.2	877.4	821.05	11,080
May 06, 2025	846.2	855.3	855.3	862.95	837	7,616
May 05, 2025	846	853.35	853.35	877.75	846	11,302
May 02, 2025	855	867.6	867.6	883.95	855	6,127
April 30, 2025	865.2	862.8	862.8	876	852.1	17,702
April 29, 2025	871.1	871.5	871.5	879.5	857.3	9,406
April 28, 2025	911	866.5	866.5	925	861.1	35,709
April 25, 2025	922.6	911.6	911.6	928.9	878.5	13,250
April 24, 2025	914	931.1	931.1	949.7	902	16,411
April 23, 2025	910	914.4	914.4	923.5	900.2	23,089
April 22, 2025	888.6	909.8	909.8	927.4	887	16,270
April 21, 2025	914.8	883.9	883.9	918.4	861	26,426
April 17, 2025	912.4	910	910	930	901.2	7,589
April 16, 2025	924.5	926.3	926.3	954.7	917.3	11,667
April 15, 2025	883.8	931.6	931.6	947.5	861	29,891
April 11, 2025	810	880	880	899	802	148,213
April 09, 2025	812.9	766.6	766.6	814.55	760	23,285
April 08, 2025	830.5	812.9	812.9	850	804.7	17,124
April 07, 2025	710.55	794.35	794.35	833.3	710.55	42,027
April 04, 2025	934.9	881.95	881.95	934.9	867.25	37,534
April 03, 2025	972.5	931.95	931.95	988.45	915.15	24,375

Steelcast Limited (STEELCAS.NS) NSE