Steel Exchange India Limited STEELXIND

NSE · India · Non-Energy Minerals

INR 11.16-0.26 (-2.28%)

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
2026-10-01	INR 11.22	-1.75%	INR 11.40	INR 11.45	INR 11.07	4.50M
2026-09-30	INR 11.42	+2.06%	INR 11.20	INR 11.74	INR 11.20	7.02M
2026-09-29	INR 11.19	+0.81%	INR 11.11	INR 11.29	INR 10.94	4.20M
2026-09-28	INR 11.10	-1.68%	INR 11.29	INR 11.38	INR 11.02	5.13M
2026-09-25	INR 11.29	-1.22%	INR 11.55	INR 11.58	INR 11.12	9.07M
2026-09-24	INR 11.43	-4.83%	INR 12.25	INR 12.45	INR 11.30	13.81M
2026-09-23	INR 12.01	+7.42%	INR 11.21	INR 12.84	INR 11.21	43.41M
2026-09-22	INR 11.18	-0.36%	INR 11.22	INR 11.45	INR 11.10	3.29M
2026-09-21	INR 11.22	-4.43%	INR 11.54	INR 11.71	INR 11.19	4.54M
2026-09-18	INR 11.74	+4.82%	INR 11.18	INR 11.90	INR 11.18	6.47M
2026-09-17	INR 11.20	+1.17%	INR 10.92	INR 11.52	INR 10.92	5.63M
2026-09-16	INR 11.07	-3.23%	INR 11.34	INR 11.60	INR 10.90	6.09M
2026-09-15	INR 11.44	-5.77%	INR 12.19	INR 12.25	INR 11.30	5.76M
2026-09-14	INR 12.14	0.00%	INR 12.14	INR 12.14	INR 12.14	0
2026-09-11	INR 12.14	-0.25%	INR 12.49	INR 12.53	INR 12.01	11.07M
2026-09-10	INR 12.17	+1.42%	INR 12.25	INR 12.90	INR 12.00	28.15M
2026-09-09	INR 12.00	+4.08%	INR 11.61	INR 12.89	INR 11.47	57.17M
2026-09-08	INR 11.53	+2.67%	INR 11.22	INR 12.08	INR 11.02	12.64M
2026-09-07	INR 11.23	-0.97%	INR 11.34	INR 11.40	INR 11.10	1.50M
2026-09-04	INR 11.34	+0.27%	INR 11.78	INR 11.80	INR 11.20	3.89M
2026-09-03	INR 11.31	+6.60%	INR 10.69	INR 11.52	INR 10.52	9.24M
2026-09-02	INR 10.61	+0.47%	INR 10.68	INR 10.73	INR 10.50	2.63M
2026-09-01	INR 10.56	-0.19%	INR 10.85	INR 10.85	INR 10.50	1.46M
2026-08-31	INR 10.58	-0.66%	INR 10.57	INR 10.70	INR 10.45	837.91K
2026-08-28	INR 10.65	-0.09%	INR 10.65	INR 10.75	INR 10.50	987.88K
2026-08-27	INR 10.66	-1.75%	INR 10.84	INR 10.84	INR 10.56	811.28K
2026-08-26	INR 10.85	+0.46%	INR 10.76	INR 11.00	INR 10.50	765.04K
2026-08-25	INR 10.80	-0.92%	INR 10.81	INR 11.13	INR 10.75	925.91K
2026-08-24	INR 10.90	+2.83%	INR 10.60	INR 11.20	INR 10.59	3.78M
2026-08-21	INR 10.60	+0.57%	INR 10.53	INR 10.87	INR 10.50	1.12M
2026-08-20	INR 10.54	-1.22%	INR 10.73	INR 10.87	INR 10.25	2.64M
2026-08-19	INR 10.67	-0.37%	INR 10.71	INR 10.89	INR 10.52	662.43K
2026-08-18	INR 10.71	-1.92%	INR 10.85	INR 10.89	INR 10.70	565.18K
2026-08-17	INR 10.92	+0.46%	INR 10.87	INR 11.20	INR 10.75	1.31M
2026-08-14	INR 10.87	-0.91%	INR 10.76	INR 11.25	INR 10.76	1.64M
2026-08-13	INR 10.97	+3.00%	INR 10.61	INR 11.05	INR 10.55	1.68M
2026-08-12	INR 10.65	-0.56%	INR 10.80	INR 10.88	INR 10.55	823.91K
2026-08-11	INR 10.71	+0.56%	INR 10.90	INR 10.95	INR 10.06	10.87M
2026-08-10	INR 10.65	-5.00%	INR 11.20	INR 11.30	INR 10.51	3.04M
2026-08-07	INR 11.21	-2.10%	INR 11.45	INR 11.54	INR 11.12	1.03M
2026-08-06	INR 11.45	-0.61%	INR 11.53	INR 11.67	INR 11.32	796.53K
2026-08-05	INR 11.52	+2.31%	INR 11.26	INR 11.66	INR 11.25	1.80M
2026-08-04	INR 11.26	-1.23%	INR 11.40	INR 11.45	INR 11.14	1.19M
2026-08-03	INR 11.40	+1.51%	INR 11.26	INR 11.49	INR 11.22	835.80K
2026-07-31	INR 11.23	+0.99%	INR 11.12	INR 11.38	INR 11.07	1.02M
2026-07-30	INR 11.12	-0.98%	INR 11.23	INR 11.27	INR 11.10	623.96K
2026-07-29	INR 11.23	+0.27%	INR 11.25	INR 11.35	INR 11.11	884.31K
2026-07-28	INR 11.20	-3.28%	INR 11.69	INR 11.75	INR 11.10	1.00M
2026-07-27	INR 11.58	+0.09%	INR 11.60	INR 11.74	INR 11.50	987.07K
2026-07-24	INR 11.57	+1.22%	INR 11.40	INR 11.70	INR 11.07	1.34M
2026-07-23	INR 11.43	-2.72%	INR 11.63	INR 11.76	INR 11.40	1.63M
2026-07-22	INR 11.75	-1.76%	INR 11.96	INR 12.04	INR 11.62	1.24M
2026-07-21	INR 11.96	-0.33%	INR 11.87	INR 12.05	INR 11.71	2.43M
2026-07-20	INR 12.00	-0.25%	INR 12.03	INR 12.45	INR 11.70	3.61M
2026-07-17	INR 12.03	-0.25%	INR 12.15	INR 12.16	INR 11.94	997.44K
2026-07-16	INR 12.06	-0.17%	INR 12.09	INR 12.34	INR 12.02	1.34M
2026-07-15	INR 12.08	-0.98%	INR 12.32	INR 12.33	INR 12.00	1.48M
2026-07-14	INR 12.20	+0.66%	INR 12.28	INR 12.28	INR 12.09	1.03M
2026-07-13	INR 12.12	+0.92%	INR 12.05	INR 12.22	INR 11.97	1.37M
2026-07-10	INR 12.01	-1.15%	INR 12.15	INR 12.39	INR 11.99	1.41M
2026-07-09	INR 12.15	+1.76%	INR 12.12	INR 12.38	INR 12.02	1.79M
2026-07-08	INR 11.94	-5.84%	INR 12.58	INR 12.70	INR 11.62	2.65M
2026-07-07	INR 12.68	-0.55%	INR 12.79	INR 12.80	INR 12.41	2.55M
2026-07-06	INR 12.75	+0.08%	INR 12.50	INR 12.98	INR 12.40	3.53M
2026-07-03	INR 12.74	+2.82%	INR 12.47	INR 12.95	INR 12.35	2.91M
2026-07-02	INR 12.39	-0.32%	INR 12.40	INR 12.53	INR 12.34	931.81K
2026-07-01	INR 12.43	-0.80%	INR 12.49	INR 12.70	INR 12.20	5.05M
2026-06-30	INR 12.53	-0.56%	INR 12.60	INR 12.76	INR 12.48	1.93M
2026-06-29	INR 12.60	+1.53%	INR 12.40	INR 12.85	INR 12.04	4.83M
2026-06-26	INR 12.41	0.00%	INR 12.41	INR 12.41	INR 12.41	0
2026-06-25	INR 12.41	-1.51%	INR 12.69	INR 12.96	INR 12.31	3.23M
2026-06-24	INR 12.60	-2.17%	INR 12.90	INR 13.01	INR 12.51	2.74M
2026-06-23	INR 12.88	-2.65%	INR 13.25	INR 13.50	INR 12.77	4.16M
2026-06-22	INR 13.23	-1.19%	INR 13.40	INR 13.95	INR 13.05	7.64M
2026-06-19	INR 13.39	+2.61%	INR 13.00	INR 13.50	INR 12.84	9.54M
2026-06-18	INR 13.05	+3.82%	INR 12.63	INR 13.51	INR 12.16	18.87M
2026-06-17	INR 12.57	+1.45%	INR 12.50	INR 12.70	INR 12.26	3.80M
2026-06-16	INR 12.39	+0.32%	INR 12.43	INR 12.50	INR 12.10	4.78M
2026-06-15	INR 12.35	+7.48%	INR 12.40	INR 12.50	INR 12.03	10.77M
2026-06-12	INR 11.49	+4.55%	INR 10.95	INR 11.90	INR 10.95	10.29M
2026-06-11	INR 10.99	-6.23%	INR 11.60	INR 11.67	INR 10.22	5.78M
2026-06-10	INR 11.72	-2.01%	INR 11.96	INR 12.45	INR 11.51	3.78M
2026-06-09	INR 11.96	-0.50%	INR 12.01	INR 12.20	INR 11.90	1.69M
2026-06-08	INR 12.02	-2.59%	INR 12.29	INR 12.60	INR 11.90	3.92M
2026-06-05	INR 12.34	+1.65%	INR 12.14	INR 12.50	INR 12.08	7.04M
2026-06-04	INR 12.14	-1.54%	INR 12.28	INR 12.50	INR 12.08	4.08M
2026-06-03	INR 12.33	+1.57%	INR 12.19	INR 12.68	INR 11.72	5.34M
2026-06-02	INR 12.14	-5.08%	INR 12.51	INR 12.56	INR 12.05	4.50M
2026-06-01	INR 12.79	-0.08%	INR 13.00	INR 13.30	INR 12.72	13.78M
2026-05-29	INR 12.80	+7.02%	INR 12.50	INR 13.39	INR 12.33	24.46M

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
2026-10-01	INR 11.22	-1.75%	INR 11.40	INR 11.45	INR 11.07	4.50M
2026-09-30	INR 11.42	+2.06%	INR 11.20	INR 11.74	INR 11.20	7.02M
2026-09-29	INR 11.19	+0.81%	INR 11.11	INR 11.29	INR 10.94	4.20M
2026-09-28	INR 11.10	-1.68%	INR 11.29	INR 11.38	INR 11.02	5.13M
2026-09-25	INR 11.29	-1.22%	INR 11.55	INR 11.58	INR 11.12	9.07M
2026-09-24	INR 11.43	-4.83%	INR 12.25	INR 12.45	INR 11.30	13.81M
2026-09-23	INR 12.01	+7.42%	INR 11.21	INR 12.84	INR 11.21	43.41M
2026-09-22	INR 11.18	-0.36%	INR 11.22	INR 11.45	INR 11.10	3.29M
2026-09-21	INR 11.22	-4.43%	INR 11.54	INR 11.71	INR 11.19	4.54M
2026-09-18	INR 11.74	+4.82%	INR 11.18	INR 11.90	INR 11.18	6.47M
2026-09-17	INR 11.20	+1.17%	INR 10.92	INR 11.52	INR 10.92	5.63M
2026-09-16	INR 11.07	-3.23%	INR 11.34	INR 11.60	INR 10.90	6.09M
2026-09-15	INR 11.44	-5.77%	INR 12.19	INR 12.25	INR 11.30	5.76M
2026-09-14	INR 12.14	0.00%	INR 12.14	INR 12.14	INR 12.14	0
2026-09-11	INR 12.14	-0.25%	INR 12.49	INR 12.53	INR 12.01	11.07M
2026-09-10	INR 12.17	+1.42%	INR 12.25	INR 12.90	INR 12.00	28.15M
2026-09-09	INR 12.00	+4.08%	INR 11.61	INR 12.89	INR 11.47	57.17M
2026-09-08	INR 11.53	+2.67%	INR 11.22	INR 12.08	INR 11.02	12.64M
2026-09-07	INR 11.23	-0.97%	INR 11.34	INR 11.40	INR 11.10	1.50M
2026-09-04	INR 11.34	+0.27%	INR 11.78	INR 11.80	INR 11.20	3.89M
2026-09-03	INR 11.31	+6.60%	INR 10.69	INR 11.52	INR 10.52	9.24M
2026-09-02	INR 10.61	+0.47%	INR 10.68	INR 10.73	INR 10.50	2.63M
2026-09-01	INR 10.56	-0.19%	INR 10.85	INR 10.85	INR 10.50	1.46M
2026-08-31	INR 10.58	-0.66%	INR 10.57	INR 10.70	INR 10.45	837.91K
2026-08-28	INR 10.65	-0.09%	INR 10.65	INR 10.75	INR 10.50	987.88K
2026-08-27	INR 10.66	-1.75%	INR 10.84	INR 10.84	INR 10.56	811.28K
2026-08-26	INR 10.85	+0.46%	INR 10.76	INR 11.00	INR 10.50	765.04K
2026-08-25	INR 10.80	-0.92%	INR 10.81	INR 11.13	INR 10.75	925.91K
2026-08-24	INR 10.90	+2.83%	INR 10.60	INR 11.20	INR 10.59	3.78M
2026-08-21	INR 10.60	+0.57%	INR 10.53	INR 10.87	INR 10.50	1.12M
2026-08-20	INR 10.54	-1.22%	INR 10.73	INR 10.87	INR 10.25	2.64M
2026-08-19	INR 10.67	-0.37%	INR 10.71	INR 10.89	INR 10.52	662.43K
2026-08-18	INR 10.71	-1.92%	INR 10.85	INR 10.89	INR 10.70	565.18K
2026-08-17	INR 10.92	+0.46%	INR 10.87	INR 11.20	INR 10.75	1.31M
2026-08-14	INR 10.87	-0.91%	INR 10.76	INR 11.25	INR 10.76	1.64M
2026-08-13	INR 10.97	+3.00%	INR 10.61	INR 11.05	INR 10.55	1.68M
2026-08-12	INR 10.65	-0.56%	INR 10.80	INR 10.88	INR 10.55	823.91K
2026-08-11	INR 10.71	+0.56%	INR 10.90	INR 10.95	INR 10.06	10.87M
2026-08-10	INR 10.65	-5.00%	INR 11.20	INR 11.30	INR 10.51	3.04M
2026-08-07	INR 11.21	-2.10%	INR 11.45	INR 11.54	INR 11.12	1.03M
2026-08-06	INR 11.45	-0.61%	INR 11.53	INR 11.67	INR 11.32	796.53K
2026-08-05	INR 11.52	+2.31%	INR 11.26	INR 11.66	INR 11.25	1.80M
2026-08-04	INR 11.26	-1.23%	INR 11.40	INR 11.45	INR 11.14	1.19M
2026-08-03	INR 11.40	+1.51%	INR 11.26	INR 11.49	INR 11.22	835.80K
2026-07-31	INR 11.23	+0.99%	INR 11.12	INR 11.38	INR 11.07	1.02M
2026-07-30	INR 11.12	-0.98%	INR 11.23	INR 11.27	INR 11.10	623.96K
2026-07-29	INR 11.23	+0.27%	INR 11.25	INR 11.35	INR 11.11	884.31K
2026-07-28	INR 11.20	-3.28%	INR 11.69	INR 11.75	INR 11.10	1.00M
2026-07-27	INR 11.58	+0.09%	INR 11.60	INR 11.74	INR 11.50	987.07K
2026-07-24	INR 11.57	+1.22%	INR 11.40	INR 11.70	INR 11.07	1.34M
2026-07-23	INR 11.43	-2.72%	INR 11.63	INR 11.76	INR 11.40	1.63M
2026-07-22	INR 11.75	-1.76%	INR 11.96	INR 12.04	INR 11.62	1.24M
2026-07-21	INR 11.96	-0.33%	INR 11.87	INR 12.05	INR 11.71	2.43M
2026-07-20	INR 12.00	-0.25%	INR 12.03	INR 12.45	INR 11.70	3.61M
2026-07-17	INR 12.03	-0.25%	INR 12.15	INR 12.16	INR 11.94	997.44K
2026-07-16	INR 12.06	-0.17%	INR 12.09	INR 12.34	INR 12.02	1.34M
2026-07-15	INR 12.08	-0.98%	INR 12.32	INR 12.33	INR 12.00	1.48M
2026-07-14	INR 12.20	+0.66%	INR 12.28	INR 12.28	INR 12.09	1.03M
2026-07-13	INR 12.12	+0.92%	INR 12.05	INR 12.22	INR 11.97	1.37M
2026-07-10	INR 12.01	-1.15%	INR 12.15	INR 12.39	INR 11.99	1.41M
2026-07-09	INR 12.15	+1.76%	INR 12.12	INR 12.38	INR 12.02	1.79M
2026-07-08	INR 11.94	-5.84%	INR 12.58	INR 12.70	INR 11.62	2.65M
2026-07-07	INR 12.68	-0.55%	INR 12.79	INR 12.80	INR 12.41	2.55M
2026-07-06	INR 12.75	+0.08%	INR 12.50	INR 12.98	INR 12.40	3.53M
2026-07-03	INR 12.74	+2.82%	INR 12.47	INR 12.95	INR 12.35	2.91M
2026-07-02	INR 12.39	-0.32%	INR 12.40	INR 12.53	INR 12.34	931.81K
2026-07-01	INR 12.43	-0.80%	INR 12.49	INR 12.70	INR 12.20	5.05M
2026-06-30	INR 12.53	-0.56%	INR 12.60	INR 12.76	INR 12.48	1.93M
2026-06-29	INR 12.60	+1.53%	INR 12.40	INR 12.85	INR 12.04	4.83M
2026-06-26	INR 12.41	0.00%	INR 12.41	INR 12.41	INR 12.41	0
2026-06-25	INR 12.41	-1.51%	INR 12.69	INR 12.96	INR 12.31	3.23M
2026-06-24	INR 12.60	-2.17%	INR 12.90	INR 13.01	INR 12.51	2.74M
2026-06-23	INR 12.88	-2.65%	INR 13.25	INR 13.50	INR 12.77	4.16M
2026-06-22	INR 13.23	-1.19%	INR 13.40	INR 13.95	INR 13.05	7.64M
2026-06-19	INR 13.39	+2.61%	INR 13.00	INR 13.50	INR 12.84	9.54M
2026-06-18	INR 13.05	+3.82%	INR 12.63	INR 13.51	INR 12.16	18.87M
2026-06-17	INR 12.57	+1.45%	INR 12.50	INR 12.70	INR 12.26	3.80M
2026-06-16	INR 12.39	+0.32%	INR 12.43	INR 12.50	INR 12.10	4.78M
2026-06-15	INR 12.35	+7.48%	INR 12.40	INR 12.50	INR 12.03	10.77M
2026-06-12	INR 11.49	+4.55%	INR 10.95	INR 11.90	INR 10.95	10.29M
2026-06-11	INR 10.99	-6.23%	INR 11.60	INR 11.67	INR 10.22	5.78M
2026-06-10	INR 11.72	-2.01%	INR 11.96	INR 12.45	INR 11.51	3.78M
2026-06-09	INR 11.96	-0.50%	INR 12.01	INR 12.20	INR 11.90	1.69M
2026-06-08	INR 12.02	-2.59%	INR 12.29	INR 12.60	INR 11.90	3.92M
2026-06-05	INR 12.34	+1.65%	INR 12.14	INR 12.50	INR 12.08	7.04M
2026-06-04	INR 12.14	-1.54%	INR 12.28	INR 12.50	INR 12.08	4.08M
2026-06-03	INR 12.33	+1.57%	INR 12.19	INR 12.68	INR 11.72	5.34M
2026-06-02	INR 12.14	-5.08%	INR 12.51	INR 12.56	INR 12.05	4.50M
2026-06-01	INR 12.79	-0.08%	INR 13.00	INR 13.30	INR 12.72	13.78M
2026-05-29	INR 12.80	+7.02%	INR 12.50	INR 13.39	INR 12.33	24.46M