Steel City Securities Limited - STEELCITY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	100.16	97.08	97.08	100.16	95.1	17,196
December 10, 2025	100.15	100.16	100.16	101.85	99.5	32,295
December 09, 2025	99.79	99.35	99.35	99.99	98.44	23,535
December 08, 2025	98.9	98.44	98.44	100.75	97.16	32,168
December 05, 2025	98.79	98.32	98.32	98.95	98	10,746
December 04, 2025	98.01	97.84	97.84	98.79	97	8,866
December 03, 2025	97.35	97.77	97.77	99.85	94.6	18,607
December 02, 2025	96.5	97.03	97.03	97.2	94.26	17,250
December 01, 2025	95.9	95.82	95.82	96.5	93.15	7,314
November 28, 2025	96.5	94.18	94.18	96.5	93.55	2,589
November 27, 2025	97.4	94.55	94.55	97.5	94.15	6,165
November 26, 2025	91.6	96.93	96.93	97.5	90.11	24,932
November 25, 2025	92.92	91.17	91.17	94.8	90.75	12,851
November 24, 2025	94	93.07	93.07	95.59	92.82	7,866
November 21, 2025	96.67	94.89	94.89	96.7	94	5,767
November 19, 2025	96.49	95.23	95.23	96.79	95	8,026
November 18, 2025	96.73	95.49	95.49	97.85	95.3	4,721
November 17, 2025	95.95	96.89	96.89	98.99	95.09	6,738
November 14, 2025	95.83	95.95	95.95	96.68	95	3,538
November 13, 2025	98.3	95.83	95.83	98.3	94.21	11,596
November 12, 2025	97.6	97.49	97.49	98.49	96.22	2,997
November 11, 2025	97.79	96.81	96.81	97.79	96.1	2,273
November 10, 2025	95.51	97.37	97.37	98.99	95.51	5,269
November 07, 2025	100	98.13	98.13	100	97	7,285
November 06, 2025	99.01	98.38	98.38	99.69	97.8	5,194
November 04, 2025	100.76	99.01	99.01	100.76	98	5,604
November 03, 2025	101.2	99.9	99.9	101.2	99.61	2,372
October 31, 2025	99.74	100.7	100.7	100.75	99.6	2,151
October 30, 2025	101.58	99.74	99.74	101.58	99.21	5,450
October 29, 2025	99.99	100.34	100.34	101.2	98.4	9,721
October 28, 2025	99.75	99.12	99.12	100.48	98.99	6,086
October 27, 2025	99.5	99.28	99.28	100.78	98.34	6,701
October 24, 2025	101.64	99.25	99.25	101.64	98.82	5,572
October 23, 2025	100.62	99.68	99.68	101.41	99	12,917
October 21, 2025	101.7	100.12	100.12	101.7	99.01	3,680
October 20, 2025	102.48	99.48	99.48	102.48	99	10,462
October 17, 2025	102.4	100.29	100.29	102.4	100.1	4,764
October 16, 2025	101.27	100.56	100.56	101.49	100	7,003
October 15, 2025	99.32	100.77	100.77	102	98.61	6,342
October 14, 2025	102.9	99.8	99.8	102.9	99.31	4,639
October 13, 2025	102.9	101.31	101.31	103	100.67	5,664
October 10, 2025	100.48	101.61	101.61	101.9	99.53	3,625
October 09, 2025	101	99.52	99.52	101.8	96	17,468
October 08, 2025	103.79	101.03	101.03	103.79	101	2,647
October 07, 2025	101.51	101.87	101.87	102.99	101.15	3,656
October 06, 2025	100.7	101.48	101.48	102.8	100.7	4,767
October 03, 2025	101.24	102.03	102.03	102.84	101.05	5,968
October 01, 2025	103	101.85	101.85	103.05	101	4,789
September 30, 2025	101.02	101.72	101.72	102.8	100.62	3,752
September 29, 2025	101.99	101.75	101.75	102.75	101.01	3,448
September 26, 2025	103.3	100.99	100.99	105.3	100.3	13,906
September 25, 2025	102.3	102.61	102.61	103.59	102.3	7,961
September 24, 2025	104.36	102.58	102.58	104.36	102	6,116
September 23, 2025	104.98	103.19	103.19	104.98	102.3	7,554
September 22, 2025	104.8	103.84	103.84	104.8	102.4	11,893
September 19, 2025	105.4	103.8	103.8	105.4	103.5	6,634
September 18, 2025	105.57	104.37	104.37	105.57	103.93	4,530
September 17, 2025	103.99	104.66	104.66	105.29	103.02	25,118
September 16, 2025	104.26	103.01	103.01	104.3	102.65	7,868
September 15, 2025	103.2	103.35	103.35	103.78	102.75	5,472

Steel City Securities Limited (STEELCITY.NS) NSE