Skip to main content
Steelcast Limited (BOM:513517)
India flag India · Delayed Price · Currency is INR
310.00
+14.50 (4.91%)
At close: Apr 28, 2026

Steelcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026298.00312.10289.05310.00310.004.91%2,984
Apr 27, 2026288.20298.00288.20295.50295.502.78%1,530
Apr 24, 2026287.75288.80284.45287.50287.50-1.08%684
Apr 23, 2026289.00291.60286.95290.65290.650.29%3,342
Apr 22, 2026275.80299.25275.80289.80289.80-1.73%4,255
Apr 21, 2026299.90299.90290.50294.90294.90-0.81%971
Apr 20, 2026302.50302.50289.90297.30297.300.59%3,206
Apr 17, 2026292.60300.40292.50295.55295.551.01%3,808
Apr 16, 2026288.55293.80281.50292.60292.603.01%3,370
Apr 15, 2026294.00299.35281.05284.05284.05-3.35%8,511
Apr 13, 2026275.55295.00270.05293.90293.904.29%10,943
Apr 10, 2026273.70284.30263.80281.80281.802.57%14,018
Apr 9, 2026269.90276.20261.90274.75274.755.43%9,284
Apr 8, 2026255.00271.00243.95260.60260.607.69%10,912
Apr 7, 2026238.80247.00236.00242.00242.000.58%3,560
Apr 6, 2026242.00242.00233.15240.60240.602.12%2,063
Apr 2, 2026238.10242.80230.10235.60235.60-0.17%2,165
Apr 1, 2026237.45240.65233.40236.00236.004.52%3,004
Mar 30, 2026231.45244.75223.30225.80225.80-0.59%15,963
Mar 27, 2026214.20231.00214.20227.15227.153.39%1,785
Mar 25, 2026225.80226.55218.20219.70219.700.43%4,937
Mar 24, 2026218.55222.80216.50218.75218.750.57%8,332
Mar 23, 2026225.05225.05215.20217.50217.50-6.43%24,829
Mar 20, 2026200.05236.50200.05232.45232.450.82%2,697
Mar 19, 2026233.70233.75228.40230.55230.55-1.20%441
Mar 18, 2026218.95235.45218.95233.35233.357.29%1,966
Mar 17, 2026216.95220.70216.45217.50217.500.53%617
Mar 16, 2026219.75224.50212.85216.35216.35-3.16%1,832
Mar 13, 2026227.05227.05221.70223.40223.40-2.59%245
Mar 12, 2026228.00232.35225.60229.35229.350.68%543
Mar 11, 2026211.05234.35211.05227.80227.80-1.87%1,989
Mar 10, 2026231.60232.60221.15232.15232.152.54%616
Mar 9, 2026217.70229.50216.00226.40226.40-0.09%875
Mar 6, 2026228.80229.20226.35226.60226.60-1.99%279
Mar 5, 2026224.95233.00221.20231.20231.203.33%535
Mar 4, 2026207.65223.75207.65223.75223.75-2.46%1,317
Mar 2, 2026219.90230.30216.00229.40229.40-1.92%875
Feb 27, 2026227.00235.85227.00233.90233.901.06%1,261
Feb 26, 2026232.15233.35226.60231.45231.45-1.38%1,997
Feb 25, 2026239.40239.80232.30234.70234.70-1.41%1,326
Feb 24, 2026237.05241.85235.05238.05238.050.23%1,124
Feb 23, 2026236.10240.00232.75237.50237.501.45%1,344
Feb 20, 2026231.45240.00230.10234.10234.100.77%4,852
Feb 19, 2026238.40239.70231.90232.30232.30-2.62%381
Feb 18, 2026238.40241.65235.10238.55238.552.49%1,666
Feb 17, 2026231.50237.00229.90232.75232.752.38%1,154
Feb 16, 2026220.75237.25220.05227.35227.351.70%1,593
Feb 13, 2026225.60233.05223.50223.55223.55-2.99%2,685
Feb 12, 2026222.00232.00222.00230.45230.45-1.33%289
Feb 11, 2026231.70235.30230.05233.55233.551.08%841
Feb 10, 2026236.05237.05230.75231.05231.05-2.96%1,343
Feb 9, 2026222.55240.00222.55238.10238.105.56%6,130
Feb 6, 2026225.05226.90219.75225.55225.55-2.44%2,278
Feb 5, 2026230.30234.30226.15231.20230.75-1.62%5,509
Feb 4, 2026244.00253.00229.20235.00234.54-3.51%23,313
Feb 3, 2026231.00252.00231.00243.55243.0813.46%28,513
Feb 2, 2026209.20215.00199.20214.65214.232.09%8,829
Feb 1, 2026172.00217.00172.00210.25209.8413.77%23,414
Jan 30, 2026186.00191.30178.80184.80184.44-2.81%3,709
Jan 29, 2026204.30204.30187.85190.15189.78-4.69%1,125
Jan 28, 2026187.95200.55187.95199.50199.115.84%2,507
Jan 27, 2026183.35189.40179.15188.50188.132.72%9,086
Jan 23, 2026188.25188.90180.00183.50183.14-2.34%1,014
Jan 22, 2026184.95191.60183.15187.90187.533.64%20,469
Jan 21, 2026189.90192.25180.00181.30180.95-5.82%6,482
Jan 20, 2026200.75200.75189.45192.50192.13-4.42%2,595
Jan 19, 2026203.70203.70200.20201.40201.01-1.06%632
Jan 16, 2026204.15206.50202.85203.55203.15-0.46%7,246
Jan 14, 2026202.15204.65202.00204.50204.101.69%2,315
Jan 13, 2026209.30209.80199.70201.10200.71-3.43%2,923
Jan 12, 2026211.95211.95205.85208.25207.84-1.12%593
Jan 9, 2026217.35218.70210.00210.60210.19-2.95%5,050
Jan 8, 2026210.00223.60209.45217.00216.583.16%4,923
Jan 7, 2026209.30211.15208.10210.35209.941.32%1,451
Jan 6, 2026207.45212.05206.95207.60207.20-2.33%1,848
Jan 5, 2026216.50216.50207.45212.55212.140.62%42,853
Jan 2, 2026209.80219.30207.45211.25210.840.55%972
Jan 1, 2026210.40211.20208.05210.10209.69-0.19%544
Dec 31, 2025201.85211.40201.85210.50210.094.29%1,739
Dec 30, 2025205.00206.45200.10201.85201.46-1.68%1,578
Dec 29, 2025210.10210.10201.75205.30204.900.15%5,641
Dec 26, 2025205.00209.80205.00205.00204.60-2.31%56,024
Dec 24, 2025211.10211.80209.40209.85209.44-0.57%249
Dec 23, 2025207.80213.60207.20211.05210.641.66%1,549
Dec 22, 2025206.75208.65204.10207.60207.200.41%1,462
Dec 19, 2025194.15208.00194.15206.75206.354.37%19,719
Dec 18, 2025205.40205.70191.50198.10197.71-3.81%8,349
Dec 17, 2025209.15209.35205.10205.95205.55-1.53%486
Dec 16, 2025208.80210.80205.90209.15208.740.17%877
Dec 15, 2025211.30212.95208.15208.80208.39-1.51%4,421
Dec 12, 2025217.35217.35209.00212.00211.59-0.49%1,630
Dec 11, 2025209.00213.05204.30213.05212.641.57%1,312
Dec 10, 2025214.80215.95208.90209.75209.34-3.21%337
Dec 9, 2025210.05218.10207.65216.70216.281.71%7,707
Dec 8, 2025218.20218.20210.50213.05212.64-2.32%2,413
Dec 5, 2025229.95229.95214.15218.10217.680.11%1,482
Dec 4, 2025215.40218.40213.70217.85217.431.14%1,077
Dec 3, 2025224.00224.00214.25215.40214.980.16%648
Dec 2, 2025217.50221.30213.55215.05214.63-3.28%1,383
Dec 1, 2025235.95235.95220.20222.35221.920.41%3,456