Steel Strips Wheels Limited (BOM:513262)
India
· Delayed Price · Currency is INR 214.15
+6.75 (3.25%)
At close: Apr 29, 2026
Steel Strips Wheels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 209.60 | 222.00 | 208.25 | 214.15 | 214.15 | 3.25% | 29,647 |
| Apr 28, 2026 | 212.65 | 212.65 | 206.20 | 207.40 | 207.40 | -1.38% | 5,614 |
| Apr 27, 2026 | 208.75 | 212.00 | 208.50 | 210.30 | 210.30 | 1.23% | 3,947 |
| Apr 24, 2026 | 212.00 | 212.00 | 206.95 | 207.75 | 207.75 | -2.05% | 7,500 |
| Apr 23, 2026 | 215.50 | 215.50 | 211.70 | 212.10 | 212.10 | -1.81% | 6,223 |
| Apr 22, 2026 | 215.60 | 218.35 | 215.05 | 216.00 | 216.00 | -0.58% | 4,585 |
| Apr 21, 2026 | 219.10 | 219.55 | 214.20 | 217.25 | 217.25 | 0.05% | 19,134 |
| Apr 20, 2026 | 224.00 | 225.20 | 213.85 | 217.15 | 217.15 | -1.63% | 10,587 |
| Apr 17, 2026 | 213.40 | 223.75 | 211.65 | 220.75 | 220.75 | 3.71% | 20,343 |
| Apr 16, 2026 | 215.70 | 216.00 | 210.25 | 212.85 | 212.85 | -1.32% | 21,065 |
| Apr 15, 2026 | 219.60 | 220.55 | 212.90 | 215.70 | 215.70 | 1.53% | 11,070 |
| Apr 13, 2026 | 201.60 | 213.35 | 201.60 | 212.45 | 212.45 | 1.00% | 6,675 |
| Apr 10, 2026 | 205.00 | 212.15 | 205.00 | 210.35 | 210.35 | 3.47% | 7,871 |
| Apr 9, 2026 | 201.10 | 210.10 | 200.50 | 203.30 | 203.30 | 0.79% | 16,458 |
| Apr 8, 2026 | 195.00 | 203.15 | 195.00 | 201.70 | 201.70 | 5.49% | 6,033 |
| Apr 7, 2026 | 189.00 | 192.10 | 188.00 | 191.20 | 191.20 | 0.45% | 3,571 |
| Apr 6, 2026 | 187.40 | 194.90 | 186.70 | 190.35 | 190.35 | 0.58% | 8,045 |
| Apr 2, 2026 | 183.10 | 190.10 | 178.55 | 189.25 | 189.25 | 0.50% | 12,720 |
| Apr 1, 2026 | 185.55 | 191.90 | 177.50 | 188.30 | 188.30 | 10.57% | 12,782 |
| Mar 30, 2026 | 177.00 | 177.95 | 169.00 | 170.30 | 170.30 | -4.78% | 14,293 |
| Mar 27, 2026 | 185.00 | 185.80 | 178.00 | 178.85 | 178.85 | -3.74% | 16,135 |
| Mar 25, 2026 | 184.05 | 191.05 | 183.90 | 185.80 | 185.80 | 2.68% | 5,363 |
| Mar 24, 2026 | 180.35 | 183.25 | 179.25 | 180.95 | 180.95 | - | 14,763 |
| Mar 23, 2026 | 180.00 | 182.80 | 177.30 | 180.95 | 180.95 | -2.69% | 18,693 |
| Mar 20, 2026 | 179.90 | 197.40 | 179.90 | 185.95 | 185.95 | 3.42% | 22,023 |
| Mar 19, 2026 | 182.85 | 186.40 | 178.20 | 179.80 | 179.80 | -3.59% | 23,326 |
| Mar 18, 2026 | 182.75 | 188.90 | 182.75 | 186.50 | 186.50 | 3.35% | 2,469 |
| Mar 17, 2026 | 179.10 | 183.90 | 178.10 | 180.45 | 180.45 | 0.73% | 4,525 |
| Mar 16, 2026 | 182.55 | 182.55 | 177.90 | 179.15 | 179.15 | -1.86% | 8,469 |
| Mar 13, 2026 | 191.40 | 192.65 | 180.75 | 182.55 | 182.55 | -4.60% | 18,837 |
| Mar 12, 2026 | 195.35 | 200.90 | 189.70 | 191.35 | 191.35 | -2.10% | 19,092 |
| Mar 11, 2026 | 191.55 | 197.55 | 191.55 | 195.45 | 195.45 | 2.09% | 8,121 |
| Mar 10, 2026 | 187.90 | 193.45 | 186.60 | 191.45 | 191.45 | 1.92% | 6,112 |
| Mar 9, 2026 | 192.50 | 192.50 | 184.00 | 187.85 | 187.85 | -4.16% | 12,094 |
| Mar 6, 2026 | 197.40 | 198.95 | 195.00 | 196.00 | 196.00 | -0.68% | 1,403 |
| Mar 5, 2026 | 198.05 | 202.15 | 192.05 | 197.35 | 197.35 | 0.59% | 7,043 |
| Mar 4, 2026 | 200.05 | 203.60 | 195.00 | 196.20 | 196.20 | -4.64% | 10,437 |
| Mar 2, 2026 | 200.00 | 210.90 | 200.00 | 205.75 | 205.75 | -4.12% | 8,013 |
| Feb 27, 2026 | 213.90 | 216.90 | 210.55 | 214.60 | 214.60 | 0.33% | 3,687 |
| Feb 26, 2026 | 215.40 | 215.40 | 212.20 | 213.90 | 213.90 | -0.72% | 1,334 |
| Feb 25, 2026 | 213.35 | 215.75 | 211.00 | 215.45 | 215.45 | 0.98% | 7,134 |
| Feb 24, 2026 | 216.05 | 216.05 | 210.85 | 213.35 | 213.35 | -1.91% | 2,032 |
| Feb 23, 2026 | 221.15 | 222.10 | 216.15 | 217.50 | 217.50 | -1.65% | 3,874 |
| Feb 20, 2026 | 213.55 | 222.75 | 213.55 | 221.15 | 221.15 | 1.24% | 8,387 |
| Feb 19, 2026 | 221.15 | 223.95 | 217.00 | 218.45 | 218.45 | -2.13% | 5,234 |
| Feb 18, 2026 | 220.90 | 227.00 | 220.90 | 223.20 | 223.20 | 0.93% | 2,790 |
| Feb 17, 2026 | 221.55 | 226.00 | 220.00 | 221.15 | 221.15 | -0.25% | 5,675 |
| Feb 16, 2026 | 221.95 | 225.70 | 221.00 | 221.70 | 221.70 | -0.67% | 4,099 |
| Feb 13, 2026 | 228.70 | 228.70 | 220.00 | 223.20 | 223.20 | -2.40% | 3,317 |
| Feb 12, 2026 | 223.45 | 229.80 | 217.75 | 228.70 | 228.70 | 1.96% | 4,664 |
| Feb 11, 2026 | 226.40 | 226.55 | 222.80 | 224.30 | 224.30 | -1.84% | 3,895 |
| Feb 10, 2026 | 228.00 | 228.70 | 221.85 | 228.50 | 228.50 | 2.24% | 4,758 |
| Feb 9, 2026 | 216.10 | 225.85 | 216.10 | 223.50 | 223.50 | 3.91% | 6,102 |
| Feb 6, 2026 | 214.45 | 215.45 | 210.60 | 215.10 | 215.10 | -0.44% | 2,922 |
| Feb 5, 2026 | 217.25 | 218.90 | 214.65 | 216.05 | 216.05 | -0.37% | 1,351 |
| Feb 4, 2026 | 215.60 | 218.20 | 213.00 | 216.85 | 216.85 | -0.98% | 4,009 |
| Feb 3, 2026 | 220.00 | 236.10 | 215.00 | 219.00 | 219.00 | 5.72% | 16,549 |
| Feb 2, 2026 | 224.75 | 224.75 | 202.50 | 207.15 | 207.15 | 0.29% | 3,890 |
| Feb 1, 2026 | 204.40 | 211.90 | 201.60 | 206.55 | 206.55 | 1.08% | 12,618 |
| Jan 30, 2026 | 190.10 | 206.00 | 188.30 | 204.35 | 204.35 | 7.52% | 14,830 |
| Jan 29, 2026 | 190.45 | 192.45 | 188.00 | 190.05 | 190.05 | -0.21% | 3,729 |
| Jan 28, 2026 | 192.95 | 192.95 | 188.95 | 190.45 | 190.45 | -1.27% | 2,641 |
| Jan 27, 2026 | 180.05 | 195.35 | 178.00 | 192.90 | 192.90 | 7.47% | 6,779 |
| Jan 23, 2026 | 186.30 | 187.65 | 179.00 | 179.50 | 179.50 | -3.62% | 9,312 |
| Jan 22, 2026 | 190.45 | 192.75 | 185.65 | 186.25 | 186.25 | 0.03% | 16,346 |
| Jan 21, 2026 | 189.45 | 191.90 | 185.50 | 186.20 | 186.20 | -2.21% | 6,778 |
| Jan 20, 2026 | 198.30 | 198.30 | 190.00 | 190.40 | 190.40 | -1.93% | 4,380 |
| Jan 19, 2026 | 196.00 | 196.35 | 193.95 | 194.15 | 194.15 | -1.62% | 2,939 |
| Jan 16, 2026 | 197.00 | 200.00 | 196.50 | 197.35 | 197.35 | -0.58% | 5,434 |
| Jan 14, 2026 | 200.90 | 201.90 | 197.55 | 198.50 | 198.50 | -1.17% | 2,746 |
| Jan 13, 2026 | 198.25 | 201.25 | 197.00 | 200.85 | 200.85 | 1.31% | 5,190 |
| Jan 12, 2026 | 199.00 | 200.70 | 194.00 | 198.25 | 198.25 | -0.35% | 4,078 |
| Jan 9, 2026 | 206.10 | 206.40 | 198.05 | 198.95 | 198.95 | -3.45% | 2,358 |
| Jan 8, 2026 | 210.05 | 213.45 | 203.20 | 206.05 | 206.05 | -4.14% | 12,507 |
| Jan 7, 2026 | 210.15 | 219.40 | 210.15 | 214.95 | 214.95 | 0.66% | 27,244 |
| Jan 6, 2026 | 218.75 | 218.75 | 211.30 | 213.55 | 213.55 | -0.05% | 8,515 |
| Jan 5, 2026 | 211.10 | 218.25 | 209.05 | 213.65 | 213.65 | 1.21% | 15,612 |
| Jan 2, 2026 | 210.00 | 214.20 | 207.55 | 211.10 | 211.10 | 0.55% | 27,991 |
| Jan 1, 2026 | 194.80 | 215.15 | 191.90 | 209.95 | 209.95 | 8.31% | 160,160 |
| Dec 31, 2025 | 190.05 | 194.75 | 190.05 | 193.85 | 193.85 | 2.03% | 4,785 |
| Dec 30, 2025 | 189.05 | 191.45 | 187.55 | 190.00 | 190.00 | 0.34% | 6,907 |
| Dec 29, 2025 | 191.05 | 193.50 | 189.00 | 189.35 | 189.35 | -0.21% | 7,341 |
| Dec 26, 2025 | 193.40 | 193.45 | 189.30 | 189.75 | 189.75 | -1.89% | 24,993 |
| Dec 24, 2025 | 192.30 | 197.00 | 192.00 | 193.40 | 193.40 | 0.60% | 2,818 |
| Dec 23, 2025 | 190.80 | 193.50 | 190.80 | 192.25 | 192.25 | 0.63% | 3,031 |
| Dec 22, 2025 | 193.70 | 197.45 | 190.05 | 191.05 | 191.05 | -1.34% | 3,854 |
| Dec 19, 2025 | 189.95 | 194.00 | 189.30 | 193.65 | 193.65 | 2.24% | 4,514 |
| Dec 18, 2025 | 192.70 | 192.70 | 187.70 | 189.40 | 189.40 | -1.71% | 2,752 |
| Dec 17, 2025 | 189.00 | 193.85 | 189.00 | 192.70 | 192.70 | 0.26% | 2,996 |
| Dec 16, 2025 | 190.75 | 194.95 | 189.80 | 192.20 | 192.20 | 0.73% | 11,050 |
| Dec 15, 2025 | 187.50 | 191.75 | 186.50 | 190.80 | 190.80 | 1.06% | 4,153 |
| Dec 12, 2025 | 188.25 | 193.85 | 186.65 | 188.80 | 188.80 | 0.32% | 13,727 |
| Dec 11, 2025 | 185.70 | 190.45 | 183.15 | 188.20 | 188.20 | 0.80% | 8,126 |
| Dec 10, 2025 | 184.60 | 188.55 | 184.50 | 186.70 | 186.70 | 0.95% | 6,536 |
| Dec 9, 2025 | 189.00 | 189.00 | 184.00 | 184.95 | 184.95 | -2.22% | 20,624 |
| Dec 8, 2025 | 189.00 | 191.80 | 187.85 | 189.15 | 189.15 | -1.25% | 5,653 |
| Dec 5, 2025 | 192.60 | 193.80 | 189.50 | 191.55 | 191.55 | -1.67% | 4,017 |
| Dec 4, 2025 | 194.60 | 195.85 | 193.35 | 194.80 | 194.80 | 0.10% | 19,054 |
| Dec 3, 2025 | 196.65 | 196.95 | 193.05 | 194.60 | 194.60 | -1.04% | 2,377 |
| Dec 2, 2025 | 194.65 | 197.50 | 192.60 | 196.65 | 196.65 | 1.03% | 5,756 |