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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Steel City Securities Limited (STEELCITY.NS) NSE