Steelcast Ltd. STEELCAS
NSE · India · Non-Energy Minerals
INR 355.00-22.20 (-5.89%)
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 356.45 | -5.50% | INR 374.90 | INR 377.00 | INR 343.95 | 349.56K |
| 2026-09-30 | INR 377.20 | +1.45% | INR 372.80 | INR 380.10 | INR 366.10 | 169.84K |
| 2026-09-29 | INR 371.80 | +0.28% | INR 368.00 | INR 380.60 | INR 363.10 | 208.43K |
| 2026-09-28 | INR 370.75 | -1.53% | INR 379.50 | INR 380.05 | INR 365.35 | 197.29K |
| 2026-09-25 | INR 376.50 | +5.23% | INR 358.95 | INR 390.90 | INR 356.30 | 1.08M |
| 2026-09-24 | INR 357.80 | -0.53% | INR 352.00 | INR 359.80 | INR 346.95 | 173.79K |
| 2026-09-23 | INR 359.70 | +2.73% | INR 350.85 | INR 361.00 | INR 346.55 | 268.68K |
| 2026-09-22 | INR 350.15 | +10.30% | INR 365.00 | INR 365.00 | INR 340.00 | 1.48M |
| 2026-09-21 | INR 317.45 | -0.77% | INR 320.80 | INR 324.00 | INR 314.80 | 53.86K |
| 2026-09-18 | INR 319.90 | +5.42% | INR 306.85 | INR 323.00 | INR 306.85 | 92.63K |
| 2026-09-17 | INR 303.45 | +1.40% | INR 299.25 | INR 308.00 | INR 296.15 | 154.96K |
| 2026-09-16 | INR 299.25 | -4.32% | INR 309.00 | INR 314.65 | INR 292.20 | 291.00K |
| 2026-09-15 | INR 312.75 | -3.84% | INR 325.35 | INR 330.00 | INR 311.00 | 49.98K |
| 2026-09-14 | INR 325.25 | 0.00% | INR 325.25 | INR 325.25 | INR 325.25 | 0 |
| 2026-09-11 | INR 325.25 | +0.53% | INR 323.55 | INR 328.75 | INR 315.00 | 102.47K |
| 2026-09-10 | INR 323.55 | -0.38% | INR 323.00 | INR 330.35 | INR 321.50 | 45.34K |
| 2026-09-09 | INR 324.80 | -2.05% | INR 333.80 | INR 336.20 | INR 320.35 | 78.38K |
| 2026-09-08 | INR 331.60 | +1.45% | INR 329.95 | INR 332.80 | INR 319.35 | 76.52K |
| 2026-09-07 | INR 326.85 | -0.37% | INR 328.20 | INR 336.35 | INR 324.65 | 65.75K |
| 2026-09-04 | INR 328.05 | +3.21% | INR 318.00 | INR 332.40 | INR 314.05 | 106.51K |
| 2026-09-03 | INR 317.85 | -3.90% | INR 329.65 | INR 334.05 | INR 313.65 | 234.99K |
| 2026-09-02 | INR 330.75 | -2.68% | INR 340.00 | INR 342.55 | INR 327.00 | 61.70K |
| 2026-09-01 | INR 339.85 | -2.84% | INR 349.80 | INR 354.70 | INR 335.75 | 47.15K |
| 2026-08-31 | INR 349.80 | +2.19% | INR 344.80 | INR 351.75 | INR 332.00 | 56.25K |
| 2026-08-28 | INR 342.30 | +0.72% | INR 338.00 | INR 349.00 | INR 338.00 | 51.90K |
| 2026-08-27 | INR 339.85 | -1.11% | INR 347.15 | INR 350.00 | INR 335.55 | 67.39K |
| 2026-08-26 | INR 343.65 | +1.39% | INR 340.65 | INR 348.95 | INR 339.65 | 62.88K |
| 2026-08-25 | INR 338.95 | -2.18% | INR 349.80 | INR 354.85 | INR 336.10 | 77.82K |
| 2026-08-24 | INR 346.50 | -2.68% | INR 364.00 | INR 364.00 | INR 345.00 | 106.97K |
| 2026-08-21 | INR 356.05 | -0.74% | INR 359.40 | INR 363.65 | INR 355.00 | 48.63K |
| 2026-08-20 | INR 358.70 | +0.38% | INR 363.65 | INR 363.65 | INR 353.00 | 137.31K |
| 2026-08-19 | INR 357.35 | -0.11% | INR 361.00 | INR 363.50 | INR 354.35 | 88.70K |
| 2026-08-18 | INR 357.75 | +1.60% | INR 352.95 | INR 359.00 | INR 348.60 | 105.39K |
| 2026-08-17 | INR 352.10 | +0.07% | INR 349.15 | INR 355.10 | INR 345.60 | 84.51K |
| 2026-08-14 | INR 351.85 | -0.65% | INR 356.00 | INR 357.00 | INR 345.35 | 120.70K |
| 2026-08-13 | INR 354.15 | +7.40% | INR 332.50 | INR 360.80 | INR 328.70 | 680.18K |
| 2026-08-12 | INR 329.75 | +0.41% | INR 331.20 | INR 333.20 | INR 324.90 | 114.04K |
| 2026-08-11 | INR 328.40 | -1.25% | INR 333.40 | INR 335.65 | INR 324.35 | 94.14K |
| 2026-08-10 | INR 332.55 | +0.29% | INR 338.05 | INR 340.50 | INR 330.75 | 61.42K |
| 2026-08-07 | INR 331.60 | -1.82% | INR 339.00 | INR 341.45 | INR 330.30 | 53.25K |
| 2026-08-06 | INR 337.75 | +0.22% | INR 340.00 | INR 343.00 | INR 335.50 | 52.73K |
| 2026-08-05 | INR 337.00 | -0.60% | INR 345.20 | INR 345.50 | INR 328.10 | 140.87K |
| 2026-08-04 | INR 339.05 | +4.03% | INR 326.00 | INR 341.00 | INR 321.00 | 488.38K |
| 2026-08-03 | INR 325.90 | +5.15% | INR 330.00 | INR 330.05 | INR 317.70 | 195.00K |
| 2026-07-31 | INR 309.95 | -2.55% | INR 324.40 | INR 334.20 | INR 306.15 | 165.48K |
| 2026-07-30 | INR 318.05 | +4.14% | INR 307.90 | INR 320.00 | INR 299.80 | 221.23K |
| 2026-07-29 | INR 305.40 | +1.72% | INR 305.00 | INR 307.00 | INR 300.30 | 32.72K |
| 2026-07-28 | INR 300.25 | -3.60% | INR 310.00 | INR 312.45 | INR 298.80 | 47.68K |
| 2026-07-27 | INR 311.45 | +1.57% | INR 312.50 | INR 318.00 | INR 306.05 | 48.58K |
| 2026-07-24 | INR 306.65 | -1.22% | INR 310.90 | INR 310.90 | INR 304.00 | 19.57K |
| 2026-07-23 | INR 310.45 | +1.24% | INR 304.05 | INR 314.00 | INR 302.55 | 82.16K |
| 2026-07-22 | INR 306.65 | -0.08% | INR 306.90 | INR 311.00 | INR 302.80 | 36.37K |
| 2026-07-21 | INR 306.90 | +0.59% | INR 306.65 | INR 312.00 | INR 305.10 | 60.79K |
| 2026-07-20 | INR 305.10 | +1.16% | INR 305.45 | INR 307.95 | INR 298.50 | 52.38K |
| 2026-07-17 | INR 301.60 | -0.53% | INR 303.20 | INR 308.55 | INR 296.15 | 40.16K |
| 2026-07-16 | INR 303.20 | -1.19% | INR 306.90 | INR 313.00 | INR 300.60 | 23.17K |
| 2026-07-15 | INR 306.85 | +2.52% | INR 299.00 | INR 308.00 | INR 298.70 | 67.43K |
| 2026-07-14 | INR 299.30 | -3.23% | INR 309.35 | INR 317.00 | INR 295.05 | 139.19K |
| 2026-07-13 | INR 309.30 | -1.12% | INR 314.25 | INR 320.35 | INR 308.00 | 127.54K |
| 2026-07-10 | INR 312.80 | +2.31% | INR 307.40 | INR 314.15 | INR 307.40 | 79.53K |
| 2026-07-09 | INR 305.75 | -0.05% | INR 306.00 | INR 312.00 | INR 302.85 | 52.34K |
| 2026-07-08 | INR 305.90 | -2.06% | INR 311.85 | INR 313.50 | INR 302.05 | 72.07K |
| 2026-07-07 | INR 312.35 | -2.51% | INR 320.00 | INR 320.30 | INR 304.60 | 105.12K |
| 2026-07-06 | INR 320.40 | +3.17% | INR 314.40 | INR 329.35 | INR 311.00 | 391.94K |
| 2026-07-03 | INR 310.55 | +3.53% | INR 304.45 | INR 311.75 | INR 301.15 | 78.65K |
| 2026-07-02 | INR 299.95 | -1.32% | INR 303.95 | INR 305.50 | INR 296.00 | 72.86K |
| 2026-07-01 | INR 303.95 | +0.13% | INR 307.00 | INR 311.10 | INR 300.15 | 87.46K |
| 2026-06-30 | INR 303.55 | +1.07% | INR 298.70 | INR 310.55 | INR 298.70 | 81.36K |
| 2026-06-29 | INR 300.35 | +0.81% | INR 294.40 | INR 304.70 | INR 290.55 | 142.58K |
| 2026-06-26 | INR 297.95 | 0.00% | INR 297.95 | INR 297.95 | INR 297.95 | 0 |
| 2026-06-25 | INR 297.95 | -3.01% | INR 308.40 | INR 319.70 | INR 293.30 | 683.42K |
| 2026-06-24 | INR 307.20 | +2.66% | INR 297.35 | INR 344.00 | INR 296.30 | 7.27M |
| 2026-06-23 | INR 299.25 | -1.55% | INR 310.00 | INR 317.90 | INR 292.35 | 161.84K |
| 2026-06-22 | INR 303.95 | +3.60% | INR 290.90 | INR 307.80 | INR 286.65 | 97.12K |
| 2026-06-19 | INR 293.40 | +0.34% | INR 295.30 | INR 296.45 | INR 290.95 | 30.90K |
| 2026-06-18 | INR 292.40 | -1.13% | INR 295.75 | INR 301.00 | INR 288.00 | 95.37K |
| 2026-06-17 | INR 295.75 | +2.41% | INR 287.25 | INR 300.00 | INR 287.25 | 55.90K |
| 2026-06-16 | INR 288.80 | -0.19% | INR 289.00 | INR 294.30 | INR 286.15 | 35.59K |
| 2026-06-15 | INR 289.35 | +1.35% | INR 294.00 | INR 309.00 | INR 286.65 | 224.63K |
| 2026-06-12 | INR 285.50 | +1.24% | INR 282.15 | INR 290.00 | INR 282.15 | 22.57K |
| 2026-06-11 | INR 282.00 | -1.02% | INR 285.00 | INR 290.00 | INR 273.05 | 36.63K |
| 2026-06-10 | INR 284.90 | -1.28% | INR 286.45 | INR 293.00 | INR 283.20 | 46.16K |
| 2026-06-09 | INR 288.60 | +1.25% | INR 285.05 | INR 289.95 | INR 284.05 | 21.52K |
| 2026-06-08 | INR 285.05 | -0.70% | INR 286.95 | INR 290.00 | INR 280.90 | 59.65K |
| 2026-06-05 | INR 287.05 | +0.86% | INR 288.30 | INR 290.00 | INR 277.10 | 47.36K |
| 2026-06-04 | INR 284.60 | +2.12% | INR 275.60 | INR 295.05 | INR 275.60 | 85.65K |
| 2026-06-03 | INR 278.70 | +1.90% | INR 271.00 | INR 285.00 | INR 270.15 | 58.48K |
| 2026-06-02 | INR 273.50 | +1.48% | INR 266.00 | INR 278.00 | INR 258.55 | 191.79K |
| 2026-06-01 | INR 269.50 | -4.87% | INR 271.00 | INR 287.30 | INR 257.80 | 197.61K |
| 2026-05-29 | INR 283.30 | -1.25% | INR 285.00 | INR 289.10 | INR 279.00 | 76.58K |