Steel City Securities Ltd. STEELCITY

NSE · India · Finance

INR 80.11-1.24 (-1.52%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 81.35	-1.01%	INR 82.11	INR 82.78	INR 80.73	3.78K
2026-09-29	INR 82.18	+0.37%	INR 80.52	INR 82.39	INR 80.52	3.68K
2026-09-28	INR 81.88	+1.31%	INR 80.82	INR 82.34	INR 80.01	5.13K
2026-09-25	INR 80.82	-2.85%	INR 85.19	INR 85.19	INR 80.01	13.02K
2026-09-24	INR 83.19	-1.92%	INR 84.94	INR 85.89	INR 82.30	7.92K
2026-09-23	INR 84.82	-0.90%	INR 84.23	INR 86.00	INR 83.10	8.56K
2026-09-22	INR 85.59	-0.56%	INR 87.56	INR 87.56	INR 84.87	3.72K
2026-09-21	INR 86.07	+0.80%	INR 86.70	INR 87.60	INR 84.50	9.61K
2026-09-18	INR 85.39	-0.44%	INR 85.50	INR 86.59	INR 85.00	2.94K
2026-09-17	INR 85.77	+0.61%	INR 87.69	INR 87.70	INR 84.50	7.68K
2026-09-16	INR 85.25	-1.01%	INR 87.86	INR 87.86	INR 84.10	6.57K
2026-09-15	INR 86.12	-4.63%	INR 89.55	INR 90.88	INR 85.36	17.88K
2026-09-14	INR 90.30	0.00%	INR 90.30	INR 90.30	INR 90.30	0
2026-09-11	INR 90.30	-1.20%	INR 91.40	INR 92.74	INR 88.20	31.15K
2026-09-10	INR 91.40	+8.72%	INR 84.68	INR 93.00	INR 84.20	183.42K
2026-09-09	INR 84.07	+1.02%	INR 83.40	INR 84.29	INR 82.50	5.82K
2026-09-08	INR 83.22	-2.08%	INR 85.00	INR 85.00	INR 82.50	5.53K
2026-09-07	INR 84.99	-0.65%	INR 87.00	INR 87.00	INR 84.40	3.04K
2026-09-04	INR 85.55	-1.06%	INR 87.90	INR 87.90	INR 85.00	6.96K
2026-09-03	INR 86.47	+5.05%	INR 82.31	INR 86.69	INR 82.31	23.26K
2026-09-02	INR 82.31	-0.97%	INR 84.78	INR 84.78	INR 82.00	5.77K
2026-09-01	INR 83.12	-0.91%	INR 84.80	INR 84.80	INR 82.50	7.42K
2026-08-31	INR 83.88	-0.33%	INR 85.50	INR 85.50	INR 82.35	8.46K
2026-08-28	INR 84.16	-2.37%	INR 85.30	INR 86.78	INR 83.59	15.67K
2026-08-27	INR 86.20	-1.90%	INR 87.90	INR 87.90	INR 85.00	8.48K
2026-08-26	INR 87.87	-0.28%	INR 89.99	INR 90.00	INR 86.36	18.43K
2026-08-25	INR 88.12	+7.19%	INR 82.90	INR 91.84	INR 82.70	141.10K
2026-08-24	INR 82.21	+0.48%	INR 81.82	INR 82.89	INR 80.50	7.09K
2026-08-21	INR 81.82	+0.65%	INR 81.29	INR 82.01	INR 80.31	4.19K
2026-08-20	INR 81.29	-1.08%	INR 82.18	INR 83.00	INR 80.30	8.81K
2026-08-19	INR 82.18	+1.17%	INR 83.39	INR 83.39	INR 80.20	7.21K
2026-08-18	INR 81.23	-0.66%	INR 81.98	INR 82.55	INR 81.06	4.04K
2026-08-17	INR 81.77	-2.11%	INR 83.50	INR 84.79	INR 79.96	9.11K
2026-08-14	INR 83.53	+1.15%	INR 83.88	INR 84.85	INR 82.00	16.56K
2026-08-13	INR 82.58	+3.98%	INR 78.70	INR 83.88	INR 77.00	16.12K
2026-08-12	INR 79.42	-2.30%	INR 81.29	INR 81.29	INR 79.00	12.06K
2026-08-11	INR 81.29	-1.97%	INR 82.94	INR 83.39	INR 81.10	11.49K
2026-08-10	INR 82.92	-1.63%	INR 83.00	INR 84.88	INR 82.16	8.29K
2026-08-07	INR 84.29	-0.43%	INR 85.78	INR 85.78	INR 84.00	6.65K
2026-08-06	INR 84.65	+0.25%	INR 84.93	INR 85.84	INR 84.00	16.91K
2026-08-05	INR 84.44	-2.40%	INR 86.52	INR 87.80	INR 83.15	61.38K
2026-08-04	INR 86.52	+13.25%	INR 83.70	INR 91.68	INR 83.20	547.10K
2026-08-03	INR 76.40	+1.53%	INR 76.39	INR 76.80	INR 75.00	8.73K
2026-07-31	INR 75.25	-0.12%	INR 75.00	INR 75.80	INR 74.23	3.40K
2026-07-30	INR 75.34	+0.35%	INR 75.00	INR 75.80	INR 75.00	1.24K
2026-07-29	INR 75.08	0.00%	INR 75.08	INR 75.98	INR 75.00	4.52K
2026-07-28	INR 75.08	-0.65%	INR 75.88	INR 75.88	INR 74.00	2.56K
2026-07-27	INR 75.57	+1.63%	INR 74.01	INR 75.84	INR 74.01	3.41K
2026-07-24	INR 74.36	-1.89%	INR 75.02	INR 75.99	INR 73.00	20.28K
2026-07-23	INR 75.79	+0.64%	INR 75.31	INR 76.58	INR 75.00	2.15K
2026-07-22	INR 75.31	-1.90%	INR 76.77	INR 77.22	INR 74.85	2.82K
2026-07-21	INR 76.77	+0.05%	INR 76.73	INR 77.60	INR 75.53	1.56K
2026-07-20	INR 76.73	+1.64%	INR 77.00	INR 77.00	INR 75.89	4.20K
2026-07-17	INR 75.49	-3.01%	INR 77.01	INR 78.75	INR 75.15	16.58K
2026-07-16	INR 77.83	+1.70%	INR 76.53	INR 78.58	INR 76.53	1.80K
2026-07-15	INR 76.53	-0.56%	INR 76.05	INR 78.46	INR 76.05	5.16K
2026-07-14	INR 76.96	-0.35%	INR 77.23	INR 77.90	INR 76.25	1.76K
2026-07-13	INR 77.23	-1.39%	INR 78.90	INR 78.90	INR 76.70	5.75K
2026-07-10	INR 78.32	+0.19%	INR 78.27	INR 78.60	INR 77.30	2.82K
2026-07-09	INR 78.17	+1.66%	INR 78.76	INR 78.76	INR 77.00	1.47K
2026-07-08	INR 76.89	-2.03%	INR 79.62	INR 79.62	INR 76.50	4.70K
2026-07-07	INR 78.48	-0.92%	INR 79.21	INR 80.11	INR 77.71	4.82K
2026-07-06	INR 79.21	-0.31%	INR 79.20	INR 80.90	INR 78.75	4.40K
2026-07-03	INR 79.46	+0.56%	INR 79.00	INR 79.68	INR 78.20	4.63K
2026-07-02	INR 79.02	+3.09%	INR 78.10	INR 79.70	INR 76.30	12.77K
2026-07-01	INR 76.65	-0.39%	INR 78.39	INR 78.39	INR 76.60	3.19K
2026-06-30	INR 76.95	+0.52%	INR 77.98	INR 78.28	INR 76.30	1.09K
2026-06-29	INR 76.55	-1.03%	INR 77.35	INR 77.90	INR 76.20	6.33K
2026-06-26	INR 77.35	0.00%	INR 77.35	INR 77.35	INR 77.35	0
2026-06-25	INR 77.35	-0.21%	INR 77.97	INR 78.97	INR 77.05	3.64K
2026-06-24	INR 77.51	-0.50%	INR 77.90	INR 77.90	INR 75.60	3.36K
2026-06-23	INR 77.90	-1.08%	INR 78.80	INR 79.44	INR 77.10	2.23K
2026-06-22	INR 78.75	-0.54%	INR 77.15	INR 80.90	INR 77.15	7.45K
2026-06-19	INR 79.18	+0.44%	INR 79.61	INR 80.00	INR 77.05	11.88K
2026-06-18	INR 78.83	+0.24%	INR 78.70	INR 79.50	INR 77.31	4.26K
2026-06-17	INR 78.64	+0.19%	INR 78.40	INR 78.96	INR 77.20	3.78K
2026-06-16	INR 78.49	+1.24%	INR 79.37	INR 79.37	INR 76.90	5.26K
2026-06-15	INR 77.53	+2.77%	INR 75.44	INR 77.69	INR 75.44	9.08K
2026-06-12	INR 75.44	+0.47%	INR 77.29	INR 77.29	INR 75.11	2.87K
2026-06-11	INR 75.09	-1.04%	INR 76.44	INR 76.50	INR 74.66	2.25K
2026-06-10	INR 75.88	-1.70%	INR 77.57	INR 77.57	INR 75.51	7.12K
2026-06-09	INR 77.19	+0.47%	INR 78.70	INR 78.70	INR 76.84	1.54K
2026-06-08	INR 76.83	-1.85%	INR 78.78	INR 79.00	INR 76.21	5.35K
2026-06-05	INR 78.28	+0.54%	INR 77.86	INR 78.69	INR 77.11	1.74K
2026-06-04	INR 77.86	+1.22%	INR 78.60	INR 78.60	INR 75.71	16.54K
2026-06-03	INR 76.92	-2.42%	INR 78.50	INR 78.83	INR 75.00	6.40K
2026-06-02	INR 78.83	+1.73%	INR 77.90	INR 79.40	INR 77.25	2.49K
2026-06-01	INR 77.49	-1.52%	INR 78.00	INR 78.28	INR 77.00	7.35K
2026-05-29	INR 78.69	+0.17%	INR 78.00	INR 79.50	INR 77.70	5.11K
2026-05-28	INR 78.56	0.00%	INR 78.56	INR 78.56	INR 78.56	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 81.35	-1.01%	INR 82.11	INR 82.78	INR 80.73	3.78K
2026-09-29	INR 82.18	+0.37%	INR 80.52	INR 82.39	INR 80.52	3.68K
2026-09-28	INR 81.88	+1.31%	INR 80.82	INR 82.34	INR 80.01	5.13K
2026-09-25	INR 80.82	-2.85%	INR 85.19	INR 85.19	INR 80.01	13.02K
2026-09-24	INR 83.19	-1.92%	INR 84.94	INR 85.89	INR 82.30	7.92K
2026-09-23	INR 84.82	-0.90%	INR 84.23	INR 86.00	INR 83.10	8.56K
2026-09-22	INR 85.59	-0.56%	INR 87.56	INR 87.56	INR 84.87	3.72K
2026-09-21	INR 86.07	+0.80%	INR 86.70	INR 87.60	INR 84.50	9.61K
2026-09-18	INR 85.39	-0.44%	INR 85.50	INR 86.59	INR 85.00	2.94K
2026-09-17	INR 85.77	+0.61%	INR 87.69	INR 87.70	INR 84.50	7.68K
2026-09-16	INR 85.25	-1.01%	INR 87.86	INR 87.86	INR 84.10	6.57K
2026-09-15	INR 86.12	-4.63%	INR 89.55	INR 90.88	INR 85.36	17.88K
2026-09-14	INR 90.30	0.00%	INR 90.30	INR 90.30	INR 90.30	0
2026-09-11	INR 90.30	-1.20%	INR 91.40	INR 92.74	INR 88.20	31.15K
2026-09-10	INR 91.40	+8.72%	INR 84.68	INR 93.00	INR 84.20	183.42K
2026-09-09	INR 84.07	+1.02%	INR 83.40	INR 84.29	INR 82.50	5.82K
2026-09-08	INR 83.22	-2.08%	INR 85.00	INR 85.00	INR 82.50	5.53K
2026-09-07	INR 84.99	-0.65%	INR 87.00	INR 87.00	INR 84.40	3.04K
2026-09-04	INR 85.55	-1.06%	INR 87.90	INR 87.90	INR 85.00	6.96K
2026-09-03	INR 86.47	+5.05%	INR 82.31	INR 86.69	INR 82.31	23.26K
2026-09-02	INR 82.31	-0.97%	INR 84.78	INR 84.78	INR 82.00	5.77K
2026-09-01	INR 83.12	-0.91%	INR 84.80	INR 84.80	INR 82.50	7.42K
2026-08-31	INR 83.88	-0.33%	INR 85.50	INR 85.50	INR 82.35	8.46K
2026-08-28	INR 84.16	-2.37%	INR 85.30	INR 86.78	INR 83.59	15.67K
2026-08-27	INR 86.20	-1.90%	INR 87.90	INR 87.90	INR 85.00	8.48K
2026-08-26	INR 87.87	-0.28%	INR 89.99	INR 90.00	INR 86.36	18.43K
2026-08-25	INR 88.12	+7.19%	INR 82.90	INR 91.84	INR 82.70	141.10K
2026-08-24	INR 82.21	+0.48%	INR 81.82	INR 82.89	INR 80.50	7.09K
2026-08-21	INR 81.82	+0.65%	INR 81.29	INR 82.01	INR 80.31	4.19K
2026-08-20	INR 81.29	-1.08%	INR 82.18	INR 83.00	INR 80.30	8.81K
2026-08-19	INR 82.18	+1.17%	INR 83.39	INR 83.39	INR 80.20	7.21K
2026-08-18	INR 81.23	-0.66%	INR 81.98	INR 82.55	INR 81.06	4.04K
2026-08-17	INR 81.77	-2.11%	INR 83.50	INR 84.79	INR 79.96	9.11K
2026-08-14	INR 83.53	+1.15%	INR 83.88	INR 84.85	INR 82.00	16.56K
2026-08-13	INR 82.58	+3.98%	INR 78.70	INR 83.88	INR 77.00	16.12K
2026-08-12	INR 79.42	-2.30%	INR 81.29	INR 81.29	INR 79.00	12.06K
2026-08-11	INR 81.29	-1.97%	INR 82.94	INR 83.39	INR 81.10	11.49K
2026-08-10	INR 82.92	-1.63%	INR 83.00	INR 84.88	INR 82.16	8.29K
2026-08-07	INR 84.29	-0.43%	INR 85.78	INR 85.78	INR 84.00	6.65K
2026-08-06	INR 84.65	+0.25%	INR 84.93	INR 85.84	INR 84.00	16.91K
2026-08-05	INR 84.44	-2.40%	INR 86.52	INR 87.80	INR 83.15	61.38K
2026-08-04	INR 86.52	+13.25%	INR 83.70	INR 91.68	INR 83.20	547.10K
2026-08-03	INR 76.40	+1.53%	INR 76.39	INR 76.80	INR 75.00	8.73K
2026-07-31	INR 75.25	-0.12%	INR 75.00	INR 75.80	INR 74.23	3.40K
2026-07-30	INR 75.34	+0.35%	INR 75.00	INR 75.80	INR 75.00	1.24K
2026-07-29	INR 75.08	0.00%	INR 75.08	INR 75.98	INR 75.00	4.52K
2026-07-28	INR 75.08	-0.65%	INR 75.88	INR 75.88	INR 74.00	2.56K
2026-07-27	INR 75.57	+1.63%	INR 74.01	INR 75.84	INR 74.01	3.41K
2026-07-24	INR 74.36	-1.89%	INR 75.02	INR 75.99	INR 73.00	20.28K
2026-07-23	INR 75.79	+0.64%	INR 75.31	INR 76.58	INR 75.00	2.15K
2026-07-22	INR 75.31	-1.90%	INR 76.77	INR 77.22	INR 74.85	2.82K
2026-07-21	INR 76.77	+0.05%	INR 76.73	INR 77.60	INR 75.53	1.56K
2026-07-20	INR 76.73	+1.64%	INR 77.00	INR 77.00	INR 75.89	4.20K
2026-07-17	INR 75.49	-3.01%	INR 77.01	INR 78.75	INR 75.15	16.58K
2026-07-16	INR 77.83	+1.70%	INR 76.53	INR 78.58	INR 76.53	1.80K
2026-07-15	INR 76.53	-0.56%	INR 76.05	INR 78.46	INR 76.05	5.16K
2026-07-14	INR 76.96	-0.35%	INR 77.23	INR 77.90	INR 76.25	1.76K
2026-07-13	INR 77.23	-1.39%	INR 78.90	INR 78.90	INR 76.70	5.75K
2026-07-10	INR 78.32	+0.19%	INR 78.27	INR 78.60	INR 77.30	2.82K
2026-07-09	INR 78.17	+1.66%	INR 78.76	INR 78.76	INR 77.00	1.47K
2026-07-08	INR 76.89	-2.03%	INR 79.62	INR 79.62	INR 76.50	4.70K
2026-07-07	INR 78.48	-0.92%	INR 79.21	INR 80.11	INR 77.71	4.82K
2026-07-06	INR 79.21	-0.31%	INR 79.20	INR 80.90	INR 78.75	4.40K
2026-07-03	INR 79.46	+0.56%	INR 79.00	INR 79.68	INR 78.20	4.63K
2026-07-02	INR 79.02	+3.09%	INR 78.10	INR 79.70	INR 76.30	12.77K
2026-07-01	INR 76.65	-0.39%	INR 78.39	INR 78.39	INR 76.60	3.19K
2026-06-30	INR 76.95	+0.52%	INR 77.98	INR 78.28	INR 76.30	1.09K
2026-06-29	INR 76.55	-1.03%	INR 77.35	INR 77.90	INR 76.20	6.33K
2026-06-26	INR 77.35	0.00%	INR 77.35	INR 77.35	INR 77.35	0
2026-06-25	INR 77.35	-0.21%	INR 77.97	INR 78.97	INR 77.05	3.64K
2026-06-24	INR 77.51	-0.50%	INR 77.90	INR 77.90	INR 75.60	3.36K
2026-06-23	INR 77.90	-1.08%	INR 78.80	INR 79.44	INR 77.10	2.23K
2026-06-22	INR 78.75	-0.54%	INR 77.15	INR 80.90	INR 77.15	7.45K
2026-06-19	INR 79.18	+0.44%	INR 79.61	INR 80.00	INR 77.05	11.88K
2026-06-18	INR 78.83	+0.24%	INR 78.70	INR 79.50	INR 77.31	4.26K
2026-06-17	INR 78.64	+0.19%	INR 78.40	INR 78.96	INR 77.20	3.78K
2026-06-16	INR 78.49	+1.24%	INR 79.37	INR 79.37	INR 76.90	5.26K
2026-06-15	INR 77.53	+2.77%	INR 75.44	INR 77.69	INR 75.44	9.08K
2026-06-12	INR 75.44	+0.47%	INR 77.29	INR 77.29	INR 75.11	2.87K
2026-06-11	INR 75.09	-1.04%	INR 76.44	INR 76.50	INR 74.66	2.25K
2026-06-10	INR 75.88	-1.70%	INR 77.57	INR 77.57	INR 75.51	7.12K
2026-06-09	INR 77.19	+0.47%	INR 78.70	INR 78.70	INR 76.84	1.54K
2026-06-08	INR 76.83	-1.85%	INR 78.78	INR 79.00	INR 76.21	5.35K
2026-06-05	INR 78.28	+0.54%	INR 77.86	INR 78.69	INR 77.11	1.74K
2026-06-04	INR 77.86	+1.22%	INR 78.60	INR 78.60	INR 75.71	16.54K
2026-06-03	INR 76.92	-2.42%	INR 78.50	INR 78.83	INR 75.00	6.40K
2026-06-02	INR 78.83	+1.73%	INR 77.90	INR 79.40	INR 77.25	2.49K
2026-06-01	INR 77.49	-1.52%	INR 78.00	INR 78.28	INR 77.00	7.35K
2026-05-29	INR 78.69	+0.17%	INR 78.00	INR 79.50	INR 77.70	5.11K
2026-05-28	INR 78.56	0.00%	INR 78.56	INR 78.56	INR 78.56	0