Skip to main content
Steel Exchange India Limited (BOM:534748)
India flag India · Delayed Price · Currency is INR
10.02
+0.03 (0.30%)
At close: Apr 28, 2026

Steel Exchange India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20269.9710.209.899.999.99-0.10%420,979
Apr 24, 202610.5310.609.9110.0010.00-5.21%514,922
Apr 23, 202610.2610.8510.1610.5510.551.15%888,076
Apr 22, 20269.8010.509.8010.4310.435.57%985,288
Apr 21, 20269.8910.069.579.889.881.33%675,867
Apr 20, 20269.079.899.009.759.758.82%555,387
Apr 17, 20268.989.018.828.968.961.24%141,864
Apr 16, 20268.919.088.798.858.85-0.67%209,558
Apr 15, 20268.689.028.688.918.912.65%186,836
Apr 13, 20268.718.788.478.688.68-2.03%108,550
Apr 10, 20268.768.998.768.868.861.03%58,876
Apr 9, 20268.829.018.738.778.77-1.90%189,931
Apr 8, 20268.619.268.618.948.949.42%649,050
Apr 7, 20267.958.257.808.178.172.90%437,610
Apr 6, 20267.518.007.467.947.944.89%160,814
Apr 2, 20268.008.007.267.577.57-0.39%48,929
Apr 1, 20267.277.837.277.607.607.34%96,181
Mar 30, 20267.577.576.997.087.08-6.35%245,180
Mar 27, 20267.237.807.137.567.564.56%299,849
Mar 25, 20267.267.507.207.237.230.98%201,359
Mar 24, 20267.117.377.117.167.161.70%63,523
Mar 23, 20267.407.406.977.047.04-4.86%232,649
Mar 20, 20267.447.607.357.407.40-0.54%239,652
Mar 19, 20267.507.627.417.447.44-3.12%93,617
Mar 18, 20267.657.767.337.687.680.39%289,470
Mar 17, 20267.577.827.517.657.650.79%347,277
Mar 16, 20267.717.717.447.597.59-2.06%318,361
Mar 13, 20268.108.107.667.757.75-2.88%378,713
Mar 12, 20267.868.047.857.987.98-0.50%84,359
Mar 11, 20268.078.107.988.028.02-0.37%80,014
Mar 10, 20268.208.208.008.058.05-0.25%100,635
Mar 9, 20268.618.618.018.078.07-5.17%64,512
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