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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	103.1	103.2	103.2	104.79	102	13,519
September 11, 2025	104.04	103.08	103.08	104.46	102.51	10,826
September 10, 2025	104.75	104.01	104.01	104.75	102.97	3,841
September 09, 2025	101.8	102.48	102.48	104.47	101.8	6,556
September 08, 2025	105	103.44	103.44	105	101.99	14,552
September 05, 2025	104.56	105.15	105.15	105.8	104.01	5,788
September 04, 2025	105.15	104.56	104.56	105.15	101.8	10,648
September 03, 2025	105	104.91	103.91	106.8	102.81	21,185
September 02, 2025	104.8	104.58	103.58	105.25	104.02	4,429
September 01, 2025	103.99	103.72	102.73	104.8	103.25	5,942
August 29, 2025	105.8	102.86	102.86	105.8	102.1	16,290
August 28, 2025	103.8	104.01	104.01	105.09	103.8	6,347
August 26, 2025	106	104.44	104.44	106.11	104.1	4,044
August 25, 2025	107	106.82	106.82	107.5	104.02	30,013
August 22, 2025	105.5	105.13	105.13	107	104.4	18,292
August 21, 2025	106.31	106.97	106.97	108.02	105.74	14,873
August 20, 2025	107.48	106.68	106.68	107.48	104.91	6,427
August 19, 2025	107.85	106.48	106.48	108.9	105.12	19,736
August 18, 2025	106.3	105.65	105.65	106.4	105.16	3,706
August 14, 2025	106.5	104.46	104.46	106.53	104.12	11,819
August 13, 2025	105.86	105.37	105.37	105.86	103.61	9,123
August 12, 2025	103.52	104.93	104.93	105.59	103.15	16,554
August 11, 2025	105.85	105.36	105.36	106.36	103.4	7,357
August 08, 2025	104.01	104.36	104.36	105.24	103.05	8,777
August 07, 2025	106.63	103.5	103.5	107.14	102.47	25,330
August 06, 2025	105.68	105.99	105.99	116	104.3	223,184
August 05, 2025	107.77	103.63	103.63	107.77	102.47	34,887
August 04, 2025	106.9	106.77	106.77	108	104.48	18,865

Steel City Securities Limited (STEELCITY.NS) NSE