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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	979.9	977.7	977.7	985	965	8,266
April 01, 2025	1,006.5	988.9	988.9	1,050	978	23,654
March 28, 2025	983	1,001.25	1,001.25	1,008	974.5	9,379
March 27, 2025	963	983.45	983.45	1,012.25	963	7,547
March 26, 2025	972.9	990.35	990.35	1,014.85	972.9	6,589
March 25, 2025	1,018.2	981.8	981.8	1,030.75	970.85	10,462
March 24, 2025	1,056.9	1,043.05	1,043.05	1,057.2	1,042.6	400
March 21, 2025	1,042.3	1,041.1	1,041.1	1,058.7	1,032	17,823
March 20, 2025	1,060.05	1,036.8	1,036.8	1,062.8	1,021.55	13,343
March 19, 2025	978	1,047.2	1,047.2	1,050	977.95	18,817
March 18, 2025	1,038.45	985.95	985.95	1,038.45	973.6	17,592
March 17, 2025	1,000	1,033.1	1,033.1	1,074.4	993.05	58,973
March 13, 2025	987.55	988.7	988.7	1,011.55	970	8,447
March 12, 2025	943.15	973.1	973.1	983	943.15	38,997
March 11, 2025	1,022.9	956.85	956.85	1,022.9	942.5	38,999
March 10, 2025	940	961.2	961.2	999.9	926	56,420
March 07, 2025	897	925.35	925.35	938.85	880.05	21,457
March 06, 2025	845	900.75	900.75	929.95	845	24,054
March 05, 2025	828.9	849.7	849.7	853.1	828.85	23,773
March 04, 2025	807.05	835.4	835.4	842.25	794.85	11,961
March 03, 2025	820.3	808.75	808.75	820.3	765.1	11,420
February 28, 2025	823.5	816.15	816.15	850	781.1	10,950
February 27, 2025	824	823.5	823.5	832.95	816	4,583
February 25, 2025	813.55	822.1	822.1	830	805	2,194
February 24, 2025	813.9	814.45	814.45	820	791.45	2,971
February 21, 2025	808.6	813.9	813.9	819.3	797.9	5,189
February 20, 2025	808	804.8	804.8	817.65	798.75	3,483
February 19, 2025	784.1	813.65	813.65	825	778.5	11,268
February 18, 2025	818	789.55	789.55	818.6	778.05	10,624
February 17, 2025	838.65	820.9	820.9	838.65	810	7,159
February 14, 2025	822.6	838.65	838.65	870	800.2	16,398
February 13, 2025	821	821	821	834.25	812.1	5,061
February 12, 2025	840.5	825.75	825.75	844.9	780.5	13,987
February 11, 2025	877.4	840.5	840.5	877.4	820	13,140
February 10, 2025	876	877.75	877.75	903	864.5	9,751
February 07, 2025	892	878.9	878.9	901	870.25	6,488
February 06, 2025	849.85	881.65	879.85	896	849.85	22,720

Steelcast Limited (STEELCAS.NS) NSE