Skip to main content
Steel Strips Infrastructures Limited (BOM:513173)
India flag India · Delayed Price · Currency is INR
20.99
-0.01 (-0.05%)
At close: Mar 9, 2026

BOM:513173 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.0021.0018.5020.9920.99-0.05%761
Mar 6, 202622.3922.3921.0021.0021.00-4.07%227
Mar 5, 202622.4922.4920.8521.8921.8916.50%1,015
Mar 4, 202620.0020.0018.2018.7918.79-6.33%276
Mar 2, 202619.0020.7819.0020.0620.06-5.42%592
Feb 27, 202621.3421.3419.1521.2121.214.64%212
Feb 26, 202621.3021.3019.7520.2720.27-5.24%629
Feb 25, 202621.7521.7519.5021.3921.392.54%1,289
Feb 24, 202621.4421.4420.0520.8620.866.76%738
Feb 23, 202620.7120.7119.2619.5419.54-1.61%764
Feb 20, 202621.3921.3919.6019.8619.860.76%299
Feb 19, 202621.4921.4919.5019.7119.71-0.20%3,642
Feb 18, 202621.1921.1918.6019.7519.75-1.55%1,235
Feb 17, 202621.5021.5019.8320.0620.06-7.56%505
Feb 16, 202621.9921.9919.5621.7021.705.03%903
Feb 13, 202622.0322.0320.5020.6620.66-6.47%380
Feb 12, 202622.6422.6420.6022.0922.09-0.36%586
Feb 11, 202622.3922.3919.0022.1722.173.12%768
Feb 10, 202622.4922.4920.8021.5021.50-3.11%3,098
Feb 9, 202622.5022.5020.7122.1922.191.46%1,089
Feb 6, 202622.0022.0020.6321.8721.877.58%1,958
Feb 5, 202622.0022.0020.2620.3320.33-5.53%349
Feb 4, 202620.3021.8920.2021.5221.528.63%2,100
Feb 3, 202621.0021.7419.4019.8119.810.92%598
Feb 2, 202620.9521.9719.5519.6319.63-2.29%863
Feb 1, 202622.8422.8519.4020.0920.09-4.11%844
Jan 30, 202621.5922.4519.5020.9520.95-2.74%1,538
Jan 29, 202621.8921.9020.1521.5421.547.16%1,680
Jan 28, 202619.9920.1019.0020.1020.104.63%1,057
Jan 27, 202622.9422.9418.0019.2119.21-5.42%2,419
Jan 23, 202621.4122.2219.1520.3120.31-5.14%1,905
Jan 22, 202622.0022.4720.0121.4121.410.85%3,033
Jan 21, 202621.9922.9419.0221.2321.23-0.98%2,687
Jan 20, 202623.4923.4921.0021.4421.44-5.38%2,749
Jan 19, 202624.0024.0021.2322.6622.66-6.94%3,082
Jan 16, 202624.2324.3522.0024.3524.350.45%1,093
Jan 14, 202624.2124.4522.6524.2424.241.08%758
Jan 13, 202625.0025.0022.1023.9823.983.59%2,668
Jan 12, 202622.1024.4722.1023.1523.150.22%3,595
Jan 9, 202624.3924.3922.5123.1023.10-0.86%339
Jan 8, 202624.5024.5023.2523.3023.30-4.35%2,548
Jan 7, 202623.3624.8323.3624.3624.362.18%1,249
Jan 6, 202625.3325.3323.6023.8423.84-3.99%2,509
Jan 5, 202625.3925.3922.7724.8324.830.81%3,255
Jan 2, 202624.8324.8323.1524.6324.63-0.81%2,963
Jan 1, 202626.3926.3923.4024.8324.834.20%4,607
Dec 31, 202524.9924.9922.7723.8323.831.40%1,072
Dec 30, 202524.4924.4923.5023.5023.50-2.08%1,848
Dec 29, 202523.0324.4922.8924.0024.004.35%2,477
Dec 26, 202524.6824.6822.7523.0023.00-4.96%1,312
Dec 24, 202524.4524.4522.6024.2024.203.42%2,405
Dec 23, 202524.4724.4722.5023.4023.40-2.46%725
Dec 22, 202522.0724.2222.0723.9923.99-0.95%675
Dec 19, 202525.5025.5023.0124.2224.224.31%1,704
Dec 18, 202523.4923.5022.5123.2223.220.96%793
Dec 17, 202523.4423.4421.5823.0023.00-1.29%1,291
Dec 16, 202523.3423.3422.1023.3023.303.69%507
Dec 15, 202523.8523.8522.2522.4722.47-4.18%1,684
Dec 12, 202523.5023.5021.9523.4523.453.85%2,604
Dec 11, 202523.5023.5021.5122.5822.584.97%2,209
Dec 10, 202523.5023.5021.5021.5121.512.19%1,711
Dec 9, 202523.0023.0021.0021.0521.05-2.41%2,156
Dec 8, 202521.0223.4521.0221.5721.57-4.01%601
Dec 5, 202521.9923.6421.5922.4722.474.32%717
Dec 4, 202524.3024.3021.5121.5421.54-5.94%4,930
Dec 3, 202524.5024.5021.8022.9022.90-2.55%755
Dec 2, 202524.5024.5023.1523.5023.50-1.67%46
Dec 1, 202524.7524.7522.7523.9023.900.63%482
Nov 28, 202524.5024.5023.0023.7523.755.32%1,536
Nov 27, 202524.6924.6922.5022.5522.55-1.57%1,893
Nov 26, 202525.0025.0022.5022.9122.91-4.46%3,498
Nov 25, 202525.0025.0022.5023.9823.988.85%4,450
Nov 24, 202524.7024.7021.0022.0322.03-1.12%2,840
Nov 21, 202524.9824.9822.0022.2822.28-8.12%3,722
Nov 20, 202525.9425.9523.4124.2524.250.21%731
Nov 19, 202524.2024.2022.0024.2024.200.88%616
Nov 18, 202523.0024.2522.5023.9923.994.17%1,298
Nov 17, 202523.0024.0022.0023.0323.03-4.83%6,167
Nov 14, 202524.4824.4823.2524.2024.200.12%3,000
Nov 13, 202525.4025.4024.0024.1724.17-3.32%3,211
Nov 12, 202524.3025.7424.1225.0025.003.31%534
Nov 11, 202525.0025.0023.8824.2024.20-3.20%3,245
Nov 10, 202524.0927.2423.2725.0025.002.08%1,816
Nov 7, 202524.2525.1724.0124.4924.49-0.16%340
Nov 6, 202525.4825.4823.2624.5324.53-0.97%2,951
Nov 4, 202524.0024.9024.0024.7724.770.28%613
Nov 3, 202524.2625.2424.1124.7024.701.44%1,211
Oct 31, 202524.4125.3823.6524.3524.35-0.20%1,681
Oct 30, 202523.9924.4723.6024.4024.405.45%1,199
Oct 29, 202524.5025.2422.7523.1423.14-4.34%4,330
Oct 28, 202524.3525.4923.0024.1924.19-0.62%4,494
Oct 27, 202524.0024.4523.8024.3424.34-0.41%2,820
Oct 24, 202524.8424.8524.0024.4424.443.17%1,964
Oct 23, 202525.9625.9623.0123.6923.69-2.47%10,231
Oct 21, 202525.9825.9824.0024.2924.29-3.03%3,897
Oct 20, 202525.0025.3024.1125.0525.05-1.30%2,399
Oct 17, 202526.1026.6724.3325.3825.38-2.76%20,518
Oct 16, 202526.1527.9926.0926.1026.10-0.46%1,978
Oct 15, 202525.7928.4425.1226.2226.223.97%5,886
Oct 14, 202525.0126.4725.0025.2225.22-0.90%4,770