Steelcast Limited (STEELCAS.NS) NSE

219.87

+0.79(+0.36%)

Updated at March 25 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 25, 2026	220	219.87	219.87	226.72	218.05	45,878
March 24, 2026	221.9	219.08	219.08	227.3	216	47,592
March 23, 2026	220.51	218.42	218.42	226.69	216	41,423
March 19, 2026	231.1	231.51	231.51	234.4	225.13	27,842
March 18, 2026	215.06	234.62	234.62	238	215.06	55,304
March 17, 2026	214.6	216.36	216.36	219.64	214.6	12,018
March 16, 2026	222	216.61	216.61	223.36	213.35	33,154
March 13, 2026	228.1	223.36	223.36	229.71	220	43,663
March 12, 2026	231.1	230.24	230.24	232.79	224.61	22,596
March 11, 2026	228	229.87	229.87	233.82	228	31,435
March 10, 2026	233.14	228.41	228.41	234.6	223.35	31,357
March 09, 2026	223.82	230.83	230.83	235	216.54	66,380
March 06, 2026	229.3	226.81	226.81	230.35	225.5	9,920
March 05, 2026	222.98	230.92	230.92	234	221.74	44,525
March 02, 2026	216	228.2	228.2	230.44	208.31	56,631
February 27, 2026	230.5	234.17	234.17	235.78	228.9	49,718
February 26, 2026	234.5	230.99	230.99	234.5	226.98	49,386
February 25, 2026	241.55	233.61	233.61	241.55	231.84	47,756
February 24, 2026	237.31	238.84	238.84	249	235	88,325
February 23, 2026	240.05	239.5	239.5	241.28	232.5	57,079
February 20, 2026	230.99	236.06	0	241	230.11	21,699
February 19, 2026	236	232.77	0	240	231.2	32,614
February 18, 2026	237.16	237.85	0	243.46	234.51	78,476
February 17, 2026	231	237.16	0	241.54	228	41,953
February 16, 2026	223.06	231.58	0	238	218.6	160,129
February 13, 2026	230.29	224.25	0	230.29	223.04	23,282
February 12, 2026	232.2	229.15	0	233.6	226.6	20,522
February 11, 2026	231.99	232.69	0	235.4	228.32	31,651
February 10, 2026	239	231.95	0	239	229.5	29,391
February 09, 2026	227.76	235.42	0	240.56	225.11	95,191
February 06, 2026	228.5	225.06	0	235.6	218.61	78,492
February 05, 2026	236.5	232.16	0	239.6	227.01	95,695
February 04, 2026	247.99	235.3	0	250.88	230.12	211,196
February 03, 2026	229	242.55	0	254.8	229	719,413
February 02, 2026	211	213.14	0	214.98	198.74	87,072
February 01, 2026	189.9	209.07	0	214.62	186.2	551,127
January 30, 2026	188.15	184.54	0	190.36	176.02	129,505
January 29, 2026	198.85	189.7	0	202.23	188.1	23,547
January 28, 2026	188.95	198.84	0	199.9	186.48	70,863
January 27, 2026	182.6	188.95	0	189.9	179	47,771
January 23, 2026	189.98	183.37	0	190.78	180	37,983
January 22, 2026	182.5	188.08	0	191.9	182.5	42,823
January 21, 2026	189.6	182.36	0	196.2	178.6	102,826
January 20, 2026	201.28	192.47	0	201.28	190	47,346
January 19, 2026	205.3	201.47	0	205.3	200.12	42,038
January 16, 2026	202.95	204.19	0	206.25	202.77	22,695
January 14, 2026	202	203.94	0	205.75	201.42	41,453
January 13, 2026	207.36	203.44	0	209.8	202.2	36,872
January 12, 2026	212	207.36	0	212	205.33	47,047
January 09, 2026	216	210.7	0	219.41	208.92	148,432
January 08, 2026	209	217.08	0	225	209	260,306
January 07, 2026	210.21	211.13	0	211.9	207.8	49,011
January 06, 2026	209.4	207.07	0	212	205.05	49,644
January 05, 2026	211.37	209.45	0	214.42	203.66	51,145
January 02, 2026	211.95	210.31	0	220.18	205.32	110,904
January 01, 2026	210.8	210.67	0	211.83	207.66	12,899
December 31, 2025	203.85	210.11	0	211.49	203.85	36,630
December 30, 2025	205	204.7	0	206.29	200.82	33,073
December 29, 2025	205.3	205.67	0	208	201.41	45,354
December 26, 2025	210.3	205.26	0	210.3	205	37,834