Skip to main content
Steel Exchange India Limited (BOM:534748)
India flag India · Delayed Price · Currency is INR
8.07
-0.44 (-5.17%)
At close: Mar 9, 2026

Steel Exchange India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.538.658.318.518.51-0.23%176,939
Mar 5, 20268.058.658.018.538.536.23%349,257
Mar 4, 20267.808.147.808.038.031.13%122,195
Mar 2, 20268.198.197.607.947.94-3.64%177,503
Feb 27, 20268.458.858.108.248.24-1.08%285,163
Feb 26, 20267.798.397.768.338.335.18%140,301
Feb 25, 20267.478.077.477.927.922.86%216,967
Feb 24, 20267.787.867.657.707.70-0.52%51,886
Feb 23, 20267.717.837.717.747.740.39%86,416
Feb 20, 20267.767.827.607.717.71-0.64%82,400
Feb 19, 20267.857.907.687.767.76-1.52%91,478
Feb 18, 20267.887.957.767.887.88-0.25%123,827
Feb 17, 20267.927.997.837.907.90-112,035
Feb 16, 20267.858.007.857.907.90-1.00%24,619
Feb 13, 20268.088.087.747.987.98-0.37%54,439
Feb 12, 20268.248.248.008.018.01-0.99%38,034
Feb 11, 20268.038.218.028.098.09-0.37%93,336
Feb 10, 20268.058.188.058.128.121.12%73,504
Feb 9, 20267.978.197.978.038.031.52%94,823
Feb 6, 20268.038.037.867.917.91-0.75%57,165
Feb 5, 20268.108.207.957.977.97-1.60%72,972
Feb 4, 20268.298.298.008.108.100.87%70,973
Feb 3, 20268.038.207.958.038.030.88%106,273
Feb 2, 20268.248.247.897.967.96-1.97%52,678
Feb 1, 20268.448.447.678.128.120.50%67,408
Jan 30, 20267.908.107.908.088.080.37%41,601
Jan 29, 20267.898.167.818.058.052.81%51,659
Jan 28, 20267.917.957.707.837.830.26%170,615
Jan 27, 20267.948.197.717.817.81-1.39%77,593
Jan 23, 20268.218.257.907.927.92-2.46%89,810
Jan 22, 20267.868.297.868.128.120.62%75,755
Jan 21, 20268.128.297.958.078.07-0.86%183,881
Jan 20, 20268.318.458.108.148.14-3.33%106,018
Jan 19, 20268.578.578.418.428.42-1.64%70,840
Jan 16, 20268.628.768.508.568.56-1.38%136,797
Jan 14, 20268.878.878.598.688.68-0.46%141,941
Jan 13, 20268.528.918.528.728.721.40%158,697
Jan 12, 20268.758.808.468.608.60-1.83%163,125
Jan 9, 20268.948.958.698.768.76-2.01%71,208
Jan 8, 20269.009.128.868.948.94-0.89%79,693
Jan 7, 20269.349.349.009.029.02-0.11%37,984
Jan 6, 20269.159.188.939.039.03-0.99%109,088
Jan 5, 20269.449.479.079.129.12-2.67%189,053
Jan 2, 20269.609.619.309.379.37-1.68%159,060
Jan 1, 20269.749.749.509.539.53-0.63%48,699
Dec 31, 20259.359.739.269.599.593.45%199,565
Dec 30, 20259.069.399.059.279.27-1.70%168,671
Dec 29, 20259.609.779.409.439.43-1.98%213,912
Dec 26, 20259.489.769.359.629.620.63%426,337
Dec 24, 20259.719.809.319.569.561.49%358,315
Dec 23, 20258.649.658.459.429.4212.14%559,335
Dec 22, 20257.938.547.938.408.406.19%213,500
Dec 19, 20257.927.977.777.917.91-0.13%104,015
Dec 18, 20257.917.997.757.927.92-0.25%60,966
Dec 17, 20258.058.187.927.947.94-1.61%80,391
Dec 16, 20257.968.157.968.078.07-1.10%17,037
Dec 15, 20258.088.218.088.168.16-36,404
Dec 12, 20257.988.227.988.168.161.37%99,687
Dec 11, 20258.068.208.008.058.05-1.71%62,812
Dec 10, 20258.398.508.158.198.19-2.03%54,569
Dec 9, 20258.358.508.118.368.36-0.12%91,450
Dec 8, 20258.858.858.158.378.37-3.01%76,412
Dec 5, 20258.618.748.418.638.630.58%66,130
Dec 4, 20258.868.868.538.588.58-1.27%144,257
Dec 3, 20258.708.958.648.698.69-0.91%33,282
Dec 2, 20258.958.958.758.778.77-2.01%47,495
Dec 1, 20258.719.008.718.958.951.59%92,463
Nov 28, 20258.808.838.748.818.810.23%56,049
Nov 27, 20258.728.888.728.798.790.80%56,499
Nov 26, 20258.758.838.708.728.72-60,779
Nov 25, 20258.798.958.698.728.72-1.25%69,042
Nov 24, 20258.759.208.688.838.830.57%235,986
Nov 21, 20258.958.958.718.788.78-1.79%60,637
Nov 20, 20258.999.118.908.948.94-0.45%82,536
Nov 19, 20258.949.098.618.988.982.75%108,705
Nov 18, 20258.888.888.698.748.74-1.35%120,379
Nov 17, 20259.029.048.858.868.86-1.99%133,759
Nov 14, 20259.099.098.989.049.04-109,117
Nov 13, 20258.999.228.999.049.040.78%91,875
Nov 12, 20258.869.138.868.978.970.67%100,010
Nov 11, 20259.079.078.808.918.91-1.55%140,103
Nov 10, 20258.899.128.899.059.050.22%169,554
Nov 7, 20259.249.268.989.039.03-2.27%131,652
Nov 6, 20259.489.509.149.249.24-0.86%139,953
Nov 4, 20259.539.659.279.329.32-2.20%187,594
Nov 3, 20259.719.799.509.539.53-2.56%176,427
Oct 31, 20259.809.859.719.789.78-0.71%65,717
Oct 30, 20259.969.969.849.859.85-0.40%110,972
Oct 29, 20259.939.989.889.899.890.20%74,049
Oct 28, 20259.9610.019.799.879.87-435,900
Oct 27, 202510.0010.109.869.879.87-0.60%192,599
Oct 24, 202510.1110.209.929.939.93-0.90%81,384
Oct 23, 202510.0710.189.9610.0210.02-1.18%77,012
Oct 21, 20259.8610.439.8610.1410.141.20%84,411
Oct 20, 202510.0610.189.9510.0210.02-0.69%121,898
Oct 17, 202510.2110.3010.0510.0910.09-1.56%147,261
Oct 16, 202510.2110.3910.1410.2510.250.89%141,773
Oct 15, 20259.9010.349.9010.1610.161.40%202,345
Oct 14, 202510.1710.299.9610.0210.02-1.76%200,818
Oct 13, 202510.6010.6410.1110.2010.20-4.40%256,154