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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	108.87	105.17	105.17	108.87	104.51	44,190
July 31, 2025	108.81	106.73	106.73	108.92	106	17,114
July 30, 2025	105.4	108.64	108.64	109.8	105.4	13,469
July 29, 2025	108.45	106.26	106.26	108.49	105.99	11,167
July 28, 2025	107.01	106.95	106.95	109.79	106.17	29,232
July 25, 2025	107.6	108.52	108.52	108.8	106.25	11,992
July 24, 2025	109.26	107.67	107.67	109.26	107.41	4,075
July 23, 2025	107.15	107.89	107.89	108.99	107.15	10,384
July 22, 2025	110.75	107.8	107.8	110.75	107.22	15,483
July 21, 2025	105.53	109.09	109.09	110.5	105.53	9,086
July 18, 2025	107.4	107.15	107.15	108.39	106.01	5,554
July 17, 2025	108.5	107.4	107.4	108.5	107	6,155
July 16, 2025	110	107.18	107.18	110	106.75	10,576
July 15, 2025	108.7	109.02	109.02	111.67	106	26,310
July 14, 2025	108	107.96	107.96	108.79	106.6	12,646
July 11, 2025	106.79	107.62	107.62	108	105	21,022
July 10, 2025	105.2	105.02	105.02	106.6	103.87	12,232
July 09, 2025	104.3	106.42	106.42	107.89	104.3	9,098
July 08, 2025	108.66	106.15	106.15	108.85	105.15	6,868
July 07, 2025	110	107.88	107.88	111.9	107.1	13,224
July 04, 2025	112	110.41	110.41	112	110	8,658
July 03, 2025	111.3	111.29	111.29	112	110	7,321
July 02, 2025	112.08	111.17	111.17	112.52	108.8	14,686
July 01, 2025	115.29	112.57	112.57	115.29	112.21	15,446
June 30, 2025	116.29	114.37	114.37	116.29	112.48	32,249
June 27, 2025	110.97	115.38	115.38	116.9	108.45	70,550
June 26, 2025	110.84	109.21	109.21	111	108.38	14,471
June 25, 2025	109.85	109.29	109.29	113.15	106.91	32,722
June 24, 2025	107.7	108.22	108.22	109.5	104.12	48,677
June 23, 2025	100.6	104.32	104.32	105.35	100.52	12,082
June 20, 2025	100.01	102.42	102.42	102.85	99.9	6,935
June 19, 2025	104.57	100.34	100.34	104.57	100.01	15,393
June 18, 2025	103.3	103.53	103.53	105.12	103	7,250
June 17, 2025	106.41	103.83	103.83	106.71	103.22	17,583
June 16, 2025	107	105.71	105.71	107.5	105.19	16,323
June 13, 2025	112	107.49	107.49	112	106.43	86,848
June 12, 2025	106.96	112.16	111.16	113	106.71	161,501
June 11, 2025	105.7	106.96	106.96	107.83	105.02	29,450
June 10, 2025	107.4	106.57	106.57	107.69	105.41	36,032
June 09, 2025	104.92	106.58	106.58	106.75	104.4	31,300
June 06, 2025	105.15	105.45	105.45	106.8	104.1	73,618
June 05, 2025	101.52	104.64	104.64	105.99	101.52	35,158
June 04, 2025	102.09	102.15	102.15	103.42	101.62	22,845
June 03, 2025	101.77	102.1	102.1	105.15	101.77	26,015
June 02, 2025	100.25	102.91	102.91	103.4	100.25	19,700
May 30, 2025	102.3	101.2	101.2	102.3	100.73	9,174

Steel City Securities Limited (STEELCITY.NS) NSE