Inducto Steels Limited (BOM:532001)
India
· Delayed Price · Currency is INR 50.60
-3.90 (-7.16%)
At close: Apr 29, 2026
Inducto Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.10 | 58.10 | 49.10 | 50.60 | 50.60 | -7.16% | 1,309 |
| Apr 28, 2026 | 54.80 | 54.80 | 54.50 | 54.50 | 54.50 | -0.55% | 152 |
| Apr 27, 2026 | 58.00 | 58.00 | 54.80 | 54.80 | 54.80 | 3.42% | 481 |
| Apr 24, 2026 | 48.70 | 53.50 | 48.70 | 52.99 | 52.99 | 8.81% | 751 |
| Apr 23, 2026 | 53.00 | 53.55 | 48.70 | 48.70 | 48.70 | 0.02% | 489 |
| Apr 22, 2026 | 50.80 | 50.80 | 48.00 | 48.69 | 48.69 | -4.44% | 676 |
| Apr 21, 2026 | 49.00 | 52.00 | 47.00 | 50.95 | 50.95 | -2.02% | 1,163 |
| Apr 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1 |
| Apr 17, 2026 | 49.00 | 52.00 | 48.00 | 52.00 | 52.00 | - | 708 |
| Apr 16, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 438 |
| Apr 15, 2026 | 51.88 | 52.00 | 51.88 | 52.00 | 52.00 | -1.78% | 528 |
| Apr 13, 2026 | 53.00 | 53.00 | 49.00 | 52.94 | 52.94 | -0.11% | 226 |
| Apr 10, 2026 | 53.97 | 53.97 | 53.00 | 53.00 | 53.00 | -1.80% | 317 |
| Apr 9, 2026 | 46.51 | 53.98 | 46.51 | 53.97 | 53.97 | 9.87% | 623 |
| Apr 8, 2026 | 50.46 | 54.58 | 47.43 | 49.12 | 49.12 | -2.66% | 789 |
| Apr 7, 2026 | 46.00 | 50.60 | 46.00 | 50.46 | 50.46 | 9.70% | 677 |
| Apr 6, 2026 | 45.99 | 46.91 | 45.99 | 46.00 | 46.00 | 0.02% | 113 |
| Apr 2, 2026 | 44.35 | 46.00 | 43.56 | 45.99 | 45.99 | -4.98% | 1,923 |
| Apr 1, 2026 | 46.15 | 48.40 | 46.15 | 48.40 | 48.40 | 4.88% | 221 |
| Mar 30, 2026 | 49.49 | 49.49 | 46.15 | 46.15 | 46.15 | -5.82% | 1,756 |
| Mar 27, 2026 | 46.00 | 49.30 | 46.00 | 49.00 | 49.00 | -1.01% | 388 |
| Mar 25, 2026 | 49.50 | 49.50 | 49.49 | 49.50 | 49.50 | - | 450 |
| Mar 24, 2026 | 52.20 | 52.20 | 49.49 | 49.50 | 49.50 | -9.97% | 412 |
| Mar 23, 2026 | 57.86 | 57.86 | 47.45 | 54.98 | 54.98 | 4.52% | 214 |
| Mar 20, 2026 | 53.50 | 53.50 | 51.00 | 52.60 | 52.60 | 2.92% | 208 |
| Mar 19, 2026 | 46.00 | 51.13 | 46.00 | 51.11 | 51.11 | 9.94% | 405 |
| Mar 18, 2026 | 49.00 | 49.00 | 44.92 | 46.49 | 46.49 | -6.85% | 979 |
| Mar 16, 2026 | 50.03 | 50.03 | 49.78 | 49.91 | 49.91 | -0.24% | 103 |
| Mar 13, 2026 | 50.00 | 50.05 | 50.00 | 50.03 | 50.03 | - | 543 |
| Mar 12, 2026 | 51.03 | 51.03 | 50.03 | 50.03 | 50.03 | - | 2 |
| Mar 10, 2026 | 48.00 | 50.03 | 48.00 | 50.03 | 50.03 | -0.06% | 842 |
| Mar 9, 2026 | 59.45 | 59.45 | 49.30 | 50.06 | 50.06 | -8.15% | 877 |
| Mar 6, 2026 | 50.03 | 54.50 | 50.03 | 54.50 | 54.50 | 9.48% | 908 |
| Mar 5, 2026 | 50.03 | 50.03 | 49.78 | 49.78 | 49.78 | -0.50% | 544 |
| Mar 4, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - | 800 |
| Mar 2, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - | 174 |
| Feb 27, 2026 | 49.03 | 50.03 | 49.03 | 50.03 | 50.03 | - | 211 |
| Feb 26, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.97% | 701 |
| Feb 25, 2026 | 47.50 | 49.55 | 45.90 | 49.55 | 49.55 | -1.88% | 156 |
| Feb 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 76 |
| Feb 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 628 |
| Feb 20, 2026 | 50.30 | 50.50 | 50.30 | 50.50 | 50.50 | 0.40% | 279 |
| Feb 18, 2026 | 52.06 | 52.06 | 47.00 | 50.30 | 50.30 | -2.42% | 2,797 |
| Feb 17, 2026 | 51.00 | 51.55 | 51.00 | 51.55 | 51.55 | 1.08% | 157 |
| Feb 16, 2026 | 52.10 | 52.10 | 51.00 | 51.00 | 51.00 | -1.24% | 500 |
| Feb 13, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - | 8 |
| Feb 12, 2026 | 51.20 | 52.00 | 51.20 | 51.64 | 51.64 | 0.86% | 575 |
| Feb 11, 2026 | 51.90 | 51.90 | 50.00 | 51.20 | 51.20 | -1.35% | 523 |
| Feb 10, 2026 | 51.00 | 51.90 | 51.00 | 51.90 | 51.90 | 1.37% | 144 |
| Feb 6, 2026 | 48.10 | 51.20 | 47.35 | 51.20 | 51.20 | -1.52% | 119 |
| Feb 5, 2026 | 47.20 | 51.99 | 47.20 | 51.99 | 51.99 | 8.81% | 1,361 |
| Feb 4, 2026 | 51.02 | 51.02 | 46.12 | 47.78 | 47.78 | -6.35% | 165 |
| Feb 3, 2026 | 50.14 | 51.02 | 49.00 | 51.02 | 51.02 | 3.78% | 284 |
| Feb 2, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - | 215 |
| Feb 1, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.99% | 39 |
| Jan 30, 2026 | 50.30 | 50.30 | 49.00 | 50.16 | 50.16 | 0.26% | 405 |
| Jan 29, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - | 265 |
| Jan 28, 2026 | 50.00 | 50.03 | 50.00 | 50.03 | 50.03 | - | 119 |
| Jan 23, 2026 | 47.20 | 50.03 | 45.90 | 50.03 | 50.03 | -1.88% | 208 |
| Jan 22, 2026 | 51.00 | 51.00 | 50.00 | 50.99 | 50.99 | -0.99% | 103 |
| Jan 21, 2026 | 49.25 | 51.50 | 47.37 | 51.50 | 51.50 | -2.15% | 1,544 |
| Jan 20, 2026 | 46.10 | 52.70 | 46.10 | 52.63 | 52.63 | 5.26% | 312 |
| Jan 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3 |
| Jan 16, 2026 | 49.05 | 50.00 | 49.05 | 50.00 | 50.00 | - | 31 |
| Jan 14, 2026 | 49.98 | 50.00 | 49.98 | 50.00 | 50.00 | -1.96% | 172 |
| Jan 13, 2026 | 51.11 | 51.11 | 51.00 | 51.00 | 51.00 | -0.22% | 525 |
| Jan 12, 2026 | 51.45 | 57.80 | 49.50 | 51.11 | 51.11 | -7.07% | 367 |
| Jan 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.66% | 20 |
| Jan 8, 2026 | 55.95 | 56.40 | 49.78 | 55.93 | 55.93 | 1.97% | 485 |
| Jan 6, 2026 | 50.77 | 54.99 | 50.60 | 54.85 | 54.85 | 8.04% | 85 |
| Jan 2, 2026 | 48.11 | 51.00 | 48.11 | 50.77 | 50.77 | 8.16% | 1,852 |
| Jan 1, 2026 | 46.95 | 46.95 | 45.00 | 46.94 | 46.94 | 1.98% | 368 |
| Dec 31, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - | 78 |
| Dec 30, 2025 | 43.55 | 51.41 | 43.55 | 46.03 | 46.03 | -1.52% | 1,320 |
| Dec 29, 2025 | 46.86 | 46.86 | 46.00 | 46.74 | 46.74 | -0.23% | 31 |
| Dec 26, 2025 | 49.83 | 49.83 | 46.65 | 46.85 | 46.85 | -5.98% | 103 |
| Dec 24, 2025 | 48.60 | 50.00 | 48.50 | 49.83 | 49.83 | 2.74% | 584 |
| Dec 23, 2025 | 49.82 | 49.82 | 48.50 | 48.50 | 48.50 | -0.23% | 108 |
| Dec 22, 2025 | 49.00 | 49.00 | 48.60 | 48.61 | 48.61 | -0.80% | 545 |
| Dec 19, 2025 | 48.02 | 49.00 | 48.02 | 49.00 | 49.00 | - | 57 |
| Dec 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 259 |
| Dec 17, 2025 | 49.00 | 49.00 | 48.60 | 49.00 | 49.00 | -3.52% | 493 |
| Dec 16, 2025 | 52.10 | 52.50 | 48.60 | 50.79 | 50.79 | -3.26% | 423 |
| Dec 15, 2025 | 48.60 | 52.50 | 48.60 | 52.50 | 52.50 | - | 708 |
| Dec 12, 2025 | 52.50 | 52.50 | 52.40 | 52.50 | 52.50 | - | 438 |
| Dec 11, 2025 | 51.40 | 52.50 | 51.40 | 52.50 | 52.50 | 2.54% | 255 |
| Dec 10, 2025 | 48.10 | 51.20 | 48.10 | 51.20 | 51.20 | 8.43% | 229 |
| Dec 9, 2025 | 53.59 | 53.59 | 47.10 | 47.22 | 47.22 | -9.70% | 162 |
| Dec 8, 2025 | 44.10 | 52.29 | 44.10 | 52.29 | 52.29 | 9.88% | 494 |
| Dec 5, 2025 | 52.00 | 55.80 | 47.55 | 47.59 | 47.59 | -8.66% | 3,070 |
| Dec 4, 2025 | 52.50 | 52.50 | 52.10 | 52.10 | 52.10 | - | 100 |
| Dec 3, 2025 | 52.07 | 52.10 | 52.06 | 52.10 | 52.10 | 0.08% | 151 |
| Dec 2, 2025 | 52.07 | 52.07 | 52.06 | 52.06 | 52.06 | - | 306 |
| Nov 28, 2025 | 54.75 | 54.75 | 52.06 | 52.06 | 52.06 | -4.91% | 303 |
| Nov 27, 2025 | 54.00 | 54.75 | 54.00 | 54.75 | 54.75 | -3.01% | 161 |
| Nov 26, 2025 | 56.45 | 56.45 | 54.00 | 56.45 | 56.45 | - | 95 |
| Nov 25, 2025 | 56.40 | 56.45 | 56.40 | 56.45 | 56.45 | 0.09% | 47 |
| Nov 24, 2025 | 57.00 | 57.00 | 54.06 | 56.40 | 56.40 | -0.88% | 244 |
| Nov 21, 2025 | 53.10 | 57.50 | 53.10 | 56.90 | 56.90 | 3.45% | 229 |
| Nov 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 34 |