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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88	87.44	87.44	88.85	85.5	3,795
February 19, 2026	89.79	88.02	88.02	89.79	86.2	11,575
February 18, 2026	82.54	88.2	88.2	89.9	82.11	23,838
February 17, 2026	83.14	82.54	82.54	83.9	82.05	3,547
February 16, 2026	82.96	82.66	82.66	82.99	81.6	3,365
February 13, 2026	82.54	82.55	82.55	82.96	81.36	2,329
February 12, 2026	83	82.96	82.96	83.74	81.18	5,872
February 11, 2026	84	83.74	83.74	84.48	82.36	3,438
February 10, 2026	84.18	84.2	84.2	84.89	83.5	9,057
February 09, 2026	82.25	84.18	84.18	85	82.25	5,120
February 06, 2026	84	82.56	82.56	84.44	82.26	3,656
February 05, 2026	85.75	83.37	83.37	85.75	82.15	7,603
February 04, 2026	81.2	85.1	85.1	85.72	81.2	6,091
February 03, 2026	82.58	84.34	84.34	84.94	81.5	5,448
February 02, 2026	82.22	82.58	82.58	84.09	81.9	4,104
February 01, 2026	85.15	82.19	82.19	85.15	81.18	8,069
January 30, 2026	83.67	84.28	84.28	84.99	83	5,679
January 29, 2026	85.1	83.92	83.92	85.18	83	6,301
January 28, 2026	83.21	84.28	84.28	85.58	82.1	9,838
January 27, 2026	85.56	84.07	84.07	86.83	83.35	3,203
January 23, 2026	85.77	85.08	85.08	85.77	84.15	2,421
January 22, 2026	85.42	84.71	84.71	85.81	84.2	6,915
January 21, 2026	85.5	83.71	83.71	87.89	82.6	15,739
January 20, 2026	88.33	87.2	87.2	89.69	87	5,573
January 19, 2026	90.6	87.9	87.9	90.6	87	8,165
January 16, 2026	90.73	89.97	89.97	90.73	89	12,300
January 14, 2026	90.7	89.33	89.33	90.7	88	6,448
January 13, 2026	90.7	90.63	90.63	91	89.11	2,357
January 12, 2026	88.15	89.95	89.95	90.7	88.15	7,439
January 09, 2026	90.9	89.42	89.42	90.9	88.2	3,762
January 08, 2026	90.6	89.52	89.52	91.83	88.5	9,290
January 07, 2026	92.8	90.87	90.87	92.8	89.24	8,064
January 06, 2026	91.29	92.44	92.44	92.9	91.05	8,516
January 05, 2026	92	91.29	91.29	92.79	91	9,786
January 02, 2026	91	92.15	92.15	92.69	91	6,605
January 01, 2026	92.8	92.12	92.12	92.8	90.34	2,916
December 31, 2025	91.01	91.92	91.92	92.3	90.96	6,947
December 30, 2025	91.7	90.97	90.97	91.7	88.15	6,133
December 29, 2025	91.6	90.44	90.44	93.3	88.5	14,040
December 26, 2025	90.34	93.01	93.01	94.85	90.34	8,261
December 24, 2025	91.58	90.31	90.31	91.99	89.72	8,573
December 23, 2025	90.15	91.57	91.57	92.18	90.15	9,130
December 22, 2025	90.46	91.89	91.89	92	90.46	4,239
December 19, 2025	90.81	90.46	90.46	92.75	90	15,599
December 18, 2025	91.8	90.81	90.81	92.75	90.15	6,854
December 17, 2025	94.62	91.86	91.86	95.5	90.32	13,050
December 16, 2025	94.2	93.65	93.65	95.99	93.15	6,702
December 15, 2025	97.9	95.34	95.34	97.9	94.25	6,593
December 12, 2025	97.08	96.84	96.84	98.59	95.36	5,774
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

Steel City Securities Limited (STEELCITY.NS) NSE