Steel Strips Wheels Ltd SSWL
NSE · India · Producer Manufacturing
INR 390.50-17.60 (-4.31%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 390.80 | -4.24% | INR 409.00 | INR 419.80 | INR 378.20 | 3.28M |
| 2026-09-30 | INR 408.10 | +1.86% | INR 405.40 | INR 413.75 | INR 403.20 | 1.30M |
| 2026-09-29 | INR 400.65 | +3.09% | INR 390.85 | INR 404.70 | INR 378.60 | 2.70M |
| 2026-09-28 | INR 388.65 | +2.61% | INR 382.00 | INR 390.00 | INR 376.00 | 1.38M |
| 2026-09-25 | INR 378.75 | +0.70% | INR 378.90 | INR 394.30 | INR 372.90 | 1.65M |
| 2026-09-24 | INR 376.10 | +1.12% | INR 368.00 | INR 386.55 | INR 365.50 | 1.36M |
| 2026-09-23 | INR 371.95 | +1.96% | INR 369.50 | INR 380.00 | INR 367.80 | 1.06M |
| 2026-09-22 | INR 364.80 | +0.84% | INR 361.75 | INR 389.85 | INR 358.00 | 2.43M |
| 2026-09-21 | INR 361.75 | -2.86% | INR 375.00 | INR 375.00 | INR 360.00 | 395.94K |
| 2026-09-18 | INR 372.40 | +6.93% | INR 351.65 | INR 378.80 | INR 350.15 | 1.84M |
| 2026-09-17 | INR 348.25 | -0.51% | INR 350.95 | INR 356.85 | INR 346.30 | 440.93K |
| 2026-09-16 | INR 350.05 | +3.26% | INR 340.80 | INR 354.00 | INR 326.00 | 1.77M |
| 2026-09-15 | INR 339.00 | -8.54% | INR 370.00 | INR 370.00 | INR 336.00 | 1.72M |
| 2026-09-14 | INR 370.65 | 0.00% | INR 370.65 | INR 370.65 | INR 370.65 | 0 |
| 2026-09-11 | INR 370.65 | -0.79% | INR 370.00 | INR 384.15 | INR 364.55 | 1.22M |
| 2026-09-10 | INR 373.60 | +0.58% | INR 371.00 | INR 375.00 | INR 363.15 | 696.58K |
| 2026-09-09 | INR 371.45 | -0.44% | INR 374.95 | INR 379.05 | INR 369.15 | 676.15K |
| 2026-09-08 | INR 373.10 | +0.48% | INR 375.00 | INR 376.90 | INR 360.65 | 822.53K |
| 2026-09-07 | INR 371.30 | +2.61% | INR 374.60 | INR 383.80 | INR 365.45 | 2.78M |
| 2026-09-04 | INR 361.85 | +0.29% | INR 360.75 | INR 365.70 | INR 348.50 | 1.01M |
| 2026-09-03 | INR 360.80 | +3.17% | INR 353.40 | INR 366.60 | INR 351.30 | 2.11M |
| 2026-09-02 | INR 349.70 | -2.11% | INR 353.25 | INR 355.90 | INR 338.40 | 4.50M |
| 2026-09-01 | INR 357.25 | +16.88% | INR 310.00 | INR 365.95 | INR 303.60 | 28.27M |
| 2026-08-31 | INR 305.65 | +3.43% | INR 295.45 | INR 307.70 | INR 291.25 | 636.71K |
| 2026-08-28 | INR 295.50 | +1.04% | INR 292.25 | INR 297.20 | INR 289.50 | 438.99K |
| 2026-08-27 | INR 292.45 | +0.71% | INR 290.10 | INR 294.40 | INR 287.85 | 467.20K |
| 2026-08-26 | INR 290.40 | -0.24% | INR 293.00 | INR 296.00 | INR 289.40 | 422.31K |
| 2026-08-25 | INR 291.10 | -1.22% | INR 294.00 | INR 296.65 | INR 288.20 | 410.34K |
| 2026-08-24 | INR 294.70 | -0.10% | INR 295.05 | INR 302.15 | INR 294.00 | 420.40K |
| 2026-08-21 | INR 295.00 | -3.22% | INR 304.80 | INR 304.80 | INR 293.20 | 960.88K |
| 2026-08-20 | INR 304.80 | -3.50% | INR 316.25 | INR 319.60 | INR 303.00 | 530.50K |
| 2026-08-19 | INR 315.85 | +0.19% | INR 317.00 | INR 317.95 | INR 312.90 | 292.77K |
| 2026-08-18 | INR 315.25 | +1.86% | INR 309.50 | INR 319.00 | INR 309.00 | 504.29K |
| 2026-08-17 | INR 309.50 | -1.09% | INR 313.05 | INR 315.95 | INR 304.20 | 433.00K |
| 2026-08-14 | INR 312.90 | +0.76% | INR 310.60 | INR 317.60 | INR 310.30 | 369.55K |
| 2026-08-13 | INR 310.55 | -0.62% | INR 313.40 | INR 316.95 | INR 308.70 | 354.32K |
| 2026-08-12 | INR 312.50 | -1.54% | INR 318.30 | INR 320.00 | INR 311.50 | 369.22K |
| 2026-08-11 | INR 317.40 | -1.31% | INR 324.00 | INR 324.00 | INR 315.20 | 354.98K |
| 2026-08-10 | INR 321.60 | +4.25% | INR 309.85 | INR 323.70 | INR 309.85 | 1.05M |
| 2026-08-07 | INR 308.50 | -0.23% | INR 305.05 | INR 317.20 | INR 305.05 | 658.44K |
| 2026-08-06 | INR 309.20 | -3.36% | INR 320.45 | INR 322.65 | INR 304.10 | 722.24K |
| 2026-08-05 | INR 319.95 | +1.09% | INR 317.85 | INR 322.00 | INR 314.55 | 716.66K |
| 2026-08-04 | INR 316.50 | -0.42% | INR 318.00 | INR 322.00 | INR 313.00 | 508.28K |
| 2026-08-03 | INR 317.85 | +2.41% | INR 328.40 | INR 328.40 | INR 313.05 | 1.70M |
| 2026-07-31 | INR 310.36 | +4.43% | INR 297.19 | INR 312.40 | INR 297.00 | 1.50M |
| 2026-07-30 | INR 297.19 | -0.20% | INR 298.85 | INR 304.20 | INR 295.65 | 616.80K |
| 2026-07-29 | INR 297.78 | +0.97% | INR 294.56 | INR 299.90 | INR 292.50 | 760.97K |
| 2026-07-28 | INR 294.92 | +0.33% | INR 294.20 | INR 300.20 | INR 291.00 | 771.20K |
| 2026-07-27 | INR 293.95 | +1.96% | INR 291.80 | INR 304.08 | INR 289.21 | 1.75M |
| 2026-07-24 | INR 288.31 | +0.55% | INR 286.50 | INR 291.50 | INR 277.20 | 1.01M |
| 2026-07-23 | INR 286.73 | +2.52% | INR 279.69 | INR 296.00 | INR 276.81 | 2.71M |
| 2026-07-22 | INR 279.69 | +0.14% | INR 280.40 | INR 289.10 | INR 278.73 | 1.59M |
| 2026-07-21 | INR 279.30 | +1.07% | INR 277.95 | INR 283.79 | INR 272.51 | 1.41M |
| 2026-07-20 | INR 276.33 | +3.80% | INR 267.50 | INR 277.00 | INR 264.65 | 1.80M |
| 2026-07-17 | INR 266.21 | +0.29% | INR 263.73 | INR 271.40 | INR 258.01 | 1.53M |
| 2026-07-16 | INR 265.44 | +1.10% | INR 269.00 | INR 275.00 | INR 260.01 | 5.67M |
| 2026-07-15 | INR 262.56 | +4.84% | INR 254.00 | INR 283.00 | INR 250.64 | 18.95M |
| 2026-07-14 | INR 250.44 | -1.11% | INR 255.10 | INR 257.80 | INR 249.00 | 540.35K |
| 2026-07-13 | INR 253.26 | +2.93% | INR 245.50 | INR 254.79 | INR 243.34 | 564.89K |
| 2026-07-10 | INR 246.05 | +2.50% | INR 241.25 | INR 246.99 | INR 241.25 | 354.55K |
| 2026-07-09 | INR 240.05 | +1.09% | INR 235.84 | INR 243.88 | INR 235.07 | 377.70K |
| 2026-07-08 | INR 237.47 | -1.89% | INR 242.00 | INR 245.00 | INR 234.36 | 464.06K |
| 2026-07-07 | INR 242.04 | -1.69% | INR 245.00 | INR 246.20 | INR 240.35 | 381.11K |
| 2026-07-06 | INR 246.19 | -2.45% | INR 252.30 | INR 255.60 | INR 245.20 | 505.04K |
| 2026-07-03 | INR 252.37 | +1.74% | INR 248.93 | INR 254.30 | INR 246.10 | 739.93K |
| 2026-07-02 | INR 248.06 | +0.44% | INR 250.00 | INR 250.40 | INR 243.13 | 837.34K |
| 2026-07-01 | INR 246.98 | +7.07% | INR 230.34 | INR 248.10 | INR 230.34 | 2.67M |
| 2026-06-30 | INR 230.68 | +0.51% | INR 229.52 | INR 232.31 | INR 227.55 | 200.13K |
| 2026-06-29 | INR 229.51 | -0.16% | INR 230.00 | INR 233.55 | INR 227.31 | 259.14K |
| 2026-06-26 | INR 229.87 | 0.00% | INR 229.87 | INR 229.87 | INR 229.87 | 0 |
| 2026-06-25 | INR 229.87 | -1.58% | INR 234.50 | INR 237.45 | INR 228.60 | 317.75K |
| 2026-06-24 | INR 233.57 | +0.40% | INR 232.64 | INR 239.70 | INR 231.35 | 595.34K |
| 2026-06-23 | INR 232.64 | +1.32% | INR 230.01 | INR 236.91 | INR 228.35 | 513.69K |
| 2026-06-22 | INR 229.60 | +0.22% | INR 230.10 | INR 232.90 | INR 227.56 | 504.94K |
| 2026-06-19 | INR 229.09 | +1.13% | INR 227.65 | INR 236.29 | INR 224.16 | 891.33K |
| 2026-06-18 | INR 226.52 | -0.97% | INR 228.73 | INR 234.16 | INR 225.15 | 519.00K |
| 2026-06-17 | INR 228.73 | -2.26% | INR 233.10 | INR 234.44 | INR 228.00 | 621.12K |
| 2026-06-16 | INR 234.03 | -0.34% | INR 237.01 | INR 242.40 | INR 231.56 | 817.53K |
| 2026-06-15 | INR 234.84 | +1.39% | INR 236.00 | INR 242.49 | INR 234.00 | 1.35M |
| 2026-06-12 | INR 231.63 | +2.57% | INR 229.25 | INR 233.00 | INR 226.80 | 687.24K |
| 2026-06-11 | INR 225.83 | -0.55% | INR 227.00 | INR 234.00 | INR 225.00 | 674.97K |
| 2026-06-10 | INR 227.09 | -3.20% | INR 234.99 | INR 235.78 | INR 225.00 | 444.41K |
| 2026-06-09 | INR 234.60 | +5.31% | INR 223.00 | INR 236.45 | INR 223.00 | 826.77K |
| 2026-06-08 | INR 222.78 | -1.81% | INR 228.00 | INR 232.99 | INR 221.32 | 736.12K |
| 2026-06-05 | INR 226.89 | -0.52% | INR 229.80 | INR 233.60 | INR 225.62 | 586.95K |
| 2026-06-04 | INR 228.08 | +5.01% | INR 217.80 | INR 234.00 | INR 216.70 | 1.86M |
| 2026-06-03 | INR 217.20 | +3.63% | INR 211.00 | INR 219.40 | INR 207.18 | 1.14M |
| 2026-06-02 | INR 209.59 | +6.75% | INR 196.34 | INR 211.48 | INR 195.08 | 775.33K |
| 2026-06-01 | INR 196.34 | -2.70% | INR 205.10 | INR 205.60 | INR 195.00 | 376.78K |
| 2026-05-29 | INR 201.79 | -3.80% | INR 210.20 | INR 212.20 | INR 194.76 | 1.07M |