Steel Strips Infrastructures Ltd. STLSTRINF
NSE · India · Finance
INR 21.40-0.85 (-3.82%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 21.52 | -3.28% | INR 22.25 | INR 23.81 | INR 21.26 | 7.36K |
| 2026-09-30 | INR 22.25 | -3.26% | INR 23.01 | INR 24.44 | INR 22.12 | 7.37K |
| 2026-09-29 | INR 23.00 | -3.36% | INR 23.00 | INR 24.50 | INR 22.50 | 4.94K |
| 2026-09-28 | INR 23.80 | +2.59% | INR 24.00 | INR 24.30 | INR 22.86 |
| 5.24K |
| 2026-09-25 | INR 23.20 | +0.22% | INR 24.49 | INR 24.50 | INR 22.55 | 6.70K |
| 2026-09-24 | INR 23.15 | -3.58% | INR 24.05 | INR 24.05 | INR 22.59 | 14.78K |
| 2026-09-23 | INR 24.01 | +3.67% | INR 25.40 | INR 25.40 | INR 23.65 | 14.64K |
| 2026-09-22 | INR 23.16 | -3.66% | INR 24.99 | INR 24.99 | INR 23.00 | 10.15K |
| 2026-09-21 | INR 24.04 | +2.43% | INR 23.13 | INR 24.90 | INR 22.28 | 10.85K |
| 2026-09-18 | INR 23.47 | -6.68% | INR 26.00 | INR 26.90 | INR 23.12 | 28.55K |
| 2026-09-17 | INR 25.15 | -5.17% | INR 27.18 | INR 27.80 | INR 25.00 | 22.47K |
| 2026-09-16 | INR 26.52 | +4.25% | INR 26.99 | INR 27.90 | INR 22.90 | 135.72K |
| 2026-09-15 | INR 25.44 | +20.00% | INR 25.44 | INR 25.44 | INR 24.20 | 40.10K |
| 2026-09-11 | INR 21.20 | +19.98% | INR 19.19 | INR 21.20 | INR 18.70 | 12.93K |
| 2026-09-10 | INR 17.67 | -5.20% | INR 18.64 | INR 18.90 | INR 17.40 | 2.42K |
| 2026-09-09 | INR 18.64 | +2.93% | INR 18.20 | INR 19.50 | INR 18.20 | 1.64K |
| 2026-09-08 | INR 18.11 | -5.03% | INR 18.76 | INR 19.75 | INR 18.06 | 3.07K |
| 2026-09-07 | INR 19.07 | -2.46% | INR 19.55 | INR 22.78 | INR 18.12 | 5.51K |
| 2026-09-04 | INR 19.55 | +0.31% | INR 19.50 | INR 20.20 | INR 19.00 | 168 |
| 2026-09-03 | INR 19.49 | -0.41% | INR 20.75 | INR 20.75 | INR 19.00 | 2.31K |
| 2026-09-02 | INR 19.57 | +3.49% | INR 19.00 | INR 19.84 | INR 18.45 | 1.25K |
| 2026-09-01 | INR 18.91 | -4.59% | INR 19.82 | INR 20.28 | INR 18.53 | 1.67K |
| 2026-08-31 | INR 19.82 | +4.37% | INR 19.17 | INR 20.90 | INR 17.50 | 2.12K |
| 2026-08-28 | INR 18.99 | -2.42% | INR 19.50 | INR 20.80 | INR 17.54 | 269 |
| 2026-08-27 | INR 19.46 | 0.00% | INR 19.46 | INR 19.46 | INR 19.46 | 0 |
| 2026-08-26 | INR 19.46 | -2.55% | INR 20.02 | INR 20.87 | INR 19.00 | 1.39K |
| 2026-08-25 | INR 19.97 | +1.84% | INR 22.00 | INR 22.41 | INR 17.31 | 1.99K |
| 2026-08-24 | INR 19.61 | +3.92% | INR 20.96 | INR 20.96 | INR 18.07 | 1.20K |
| 2026-08-21 | INR 18.87 | +3.51% | INR 14.59 | INR 20.98 | INR 14.59 | 3.51K |
| 2026-08-20 | INR 18.23 | -4.50% | INR 19.88 | INR 19.88 | INR 18.00 | 453 |
| 2026-08-19 | INR 19.09 | -0.05% | INR 18.91 | INR 20.00 | INR 18.50 | 229 |
| 2026-08-18 | INR 19.10 | — | INR 22.78 | INR 22.78 | INR 17.35 | 6.17K |