SRU Steels Limited (BOM:540914)
India
· Delayed Price · Currency is INR 1.540
+0.030 (1.99%)
At close: Apr 28, 2026
SRU Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.54 | 1.59 | 1.48 | 1.51 | 1.51 | -1.95% | 79,082 |
| Apr 28, 2026 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 140,536 |
| Apr 27, 2026 | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | 4.14% | 157,965 |
| Apr 24, 2026 | 1.54 | 1.55 | 1.43 | 1.45 | 1.45 | -2.68% | 290,682 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.44 | 1.49 | 1.49 | -0.67% | 192,074 |
| Apr 22, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | 1.35% | 252,754 |
| Apr 21, 2026 | 1.36 | 1.48 | 1.35 | 1.48 | 1.48 | 4.96% | 706,401 |
| Apr 20, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 521,956 |
| Apr 17, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -4.52% | 1,020,697 |
| Apr 16, 2026 | 1.70 | 1.71 | 1.55 | 1.55 | 1.55 | -4.91% | 1,317,102 |
| Apr 15, 2026 | 1.56 | 1.63 | 1.49 | 1.63 | 1.63 | 4.49% | 1,052,686 |
| Apr 13, 2026 | 1.62 | 1.62 | 1.52 | 1.56 | 1.56 | -2.50% | 444,144 |
| Apr 10, 2026 | 1.69 | 1.69 | 1.59 | 1.60 | 1.60 | -4.19% | 821,149 |
| Apr 9, 2026 | 1.82 | 1.83 | 1.67 | 1.67 | 1.67 | -4.57% | 795,197 |
| Apr 8, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 4.79% | 327,038 |
| Apr 7, 2026 | 1.69 | 1.69 | 1.61 | 1.67 | 1.67 | 3.73% | 341,088 |
| Apr 6, 2026 | 1.54 | 1.61 | 1.50 | 1.61 | 1.61 | 4.55% | 123,294 |
| Apr 2, 2026 | 1.56 | 1.56 | 1.42 | 1.54 | 1.54 | 3.36% | 126,712 |
| Apr 1, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 4.93% | 89,209 |
| Mar 30, 2026 | 1.46 | 1.51 | 1.39 | 1.42 | 1.42 | -2.74% | 179,824 |
| Mar 27, 2026 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | 1.39% | 307,748 |
| Mar 25, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 76,943 |
| Mar 24, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 4.55% | 196,732 |
| Mar 23, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -3.65% | 664,938 |
| Mar 20, 2026 | 1.44 | 1.46 | 1.37 | 1.37 | 1.37 | -4.86% | 1,079,628 |
| Mar 19, 2026 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -4.64% | 720,135 |
| Mar 18, 2026 | 1.63 | 1.65 | 1.51 | 1.51 | 1.51 | -4.43% | 2,207,079 |
| Mar 17, 2026 | 1.61 | 1.61 | 1.47 | 1.58 | 1.58 | 2.60% | 1,279,982 |
| Mar 16, 2026 | 1.48 | 1.54 | 1.40 | 1.54 | 1.54 | 4.76% | 428,797 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -4.55% | 1,003,604 |
| Mar 12, 2026 | 1.63 | 1.65 | 1.54 | 1.54 | 1.54 | -4.94% | 1,355,098 |
| Mar 11, 2026 | 1.76 | 1.76 | 1.61 | 1.62 | 1.62 | -8.99% | 3,049,643 |
| Mar 10, 2026 | 2.05 | 2.05 | 1.78 | 1.78 | 1.78 | -9.64% | 2,173,896 |
| Mar 9, 2026 | 2.02 | 2.05 | 1.92 | 1.97 | 1.97 | -1.50% | 495,178 |
| Mar 6, 2026 | 2.05 | 2.10 | 1.80 | 2.00 | 2.00 | 0.50% | 245,768 |
| Mar 5, 2026 | 2.22 | 2.34 | 1.98 | 1.99 | 1.99 | -9.55% | 4,583,300 |
| Mar 4, 2026 | 2.69 | 2.75 | 2.18 | 2.20 | 2.20 | -19.12% | 5,473,479 |
| Mar 2, 2026 | 3.25 | 3.25 | 2.65 | 2.72 | 2.72 | -17.82% | 1,028,047 |
| Feb 27, 2026 | 3.27 | 3.39 | 3.27 | 3.31 | 3.31 | 1.22% | 11,515 |
| Feb 26, 2026 | 3.27 | 3.40 | 3.25 | 3.27 | 3.27 | 0.31% | 37,278 |
| Feb 25, 2026 | 3.32 | 3.48 | 3.15 | 3.26 | 3.26 | -2.40% | 36,960 |
| Feb 24, 2026 | 3.49 | 3.49 | 3.02 | 3.34 | 3.34 | -1.18% | 72,024 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.35 | 3.38 | 3.38 | -0.59% | 44,947 |
| Feb 20, 2026 | 3.46 | 3.46 | 3.35 | 3.40 | 3.40 | -0.29% | 32,266 |
| Feb 19, 2026 | 3.40 | 3.49 | 3.39 | 3.41 | 3.41 | - | 17,922 |
| Feb 18, 2026 | 3.53 | 3.53 | 3.39 | 3.41 | 3.41 | -2.57% | 36,535 |
| Feb 17, 2026 | 3.50 | 3.52 | 3.47 | 3.50 | 3.50 | 1.16% | 16,184 |
| Feb 16, 2026 | 3.40 | 3.50 | 3.40 | 3.46 | 3.46 | 2.37% | 18,987 |
| Feb 13, 2026 | 3.54 | 3.55 | 3.35 | 3.38 | 3.38 | -3.70% | 38,104 |
| Feb 12, 2026 | 3.54 | 3.54 | 3.45 | 3.51 | 3.51 | 0.86% | 38,619 |
| Feb 11, 2026 | 3.53 | 3.56 | 3.46 | 3.48 | 3.48 | 0.58% | 26,182 |
| Feb 10, 2026 | 3.52 | 3.58 | 3.40 | 3.46 | 3.46 | -1.70% | 45,521 |
| Feb 9, 2026 | 3.51 | 3.60 | 3.45 | 3.52 | 3.52 | 1.15% | 75,567 |
| Feb 6, 2026 | 3.44 | 3.50 | 3.40 | 3.48 | 3.48 | - | 46,299 |
| Feb 5, 2026 | 3.46 | 3.55 | 3.46 | 3.48 | 3.48 | -2.52% | 23,487 |
| Feb 4, 2026 | 3.50 | 3.65 | 3.43 | 3.57 | 3.57 | 2.00% | 35,649 |
| Feb 3, 2026 | 3.45 | 3.65 | 3.42 | 3.50 | 3.50 | 3.24% | 101,267 |
| Feb 2, 2026 | 3.49 | 3.69 | 3.10 | 3.39 | 3.39 | -2.59% | 115,837 |
| Feb 1, 2026 | 3.47 | 3.57 | 3.43 | 3.48 | 3.48 | -2.52% | 57,626 |
| Jan 30, 2026 | 3.40 | 3.64 | 3.40 | 3.57 | 3.57 | 3.18% | 30,655 |
| Jan 29, 2026 | 3.47 | 3.52 | 3.45 | 3.46 | 3.46 | -2.54% | 40,414 |
| Jan 28, 2026 | 3.67 | 3.67 | 3.43 | 3.55 | 3.55 | -2.47% | 33,165 |
| Jan 27, 2026 | 3.84 | 3.84 | 3.40 | 3.64 | 3.64 | 2.54% | 67,069 |
| Jan 23, 2026 | 3.60 | 3.60 | 3.51 | 3.55 | 3.55 | 0.57% | 28,875 |
| Jan 22, 2026 | 3.53 | 3.62 | 3.51 | 3.53 | 3.53 | -1.12% | 168,797 |
| Jan 21, 2026 | 3.67 | 3.67 | 3.55 | 3.57 | 3.57 | -2.99% | 114,758 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.43 | 3.68 | 3.68 | -1.60% | 162,018 |
| Jan 19, 2026 | 3.54 | 3.77 | 3.54 | 3.74 | 3.74 | 1.91% | 106,758 |
| Jan 16, 2026 | 3.62 | 3.84 | 3.62 | 3.67 | 3.67 | -1.87% | 58,215 |
| Jan 14, 2026 | 3.83 | 3.84 | 3.62 | 3.74 | 3.74 | - | 75,580 |
| Jan 13, 2026 | 3.78 | 3.79 | 3.67 | 3.74 | 3.74 | 0.81% | 50,554 |
| Jan 12, 2026 | 3.65 | 3.76 | 3.55 | 3.71 | 3.71 | 1.64% | 121,035 |
| Jan 9, 2026 | 3.87 | 3.87 | 3.31 | 3.65 | 3.65 | -3.95% | 145,680 |
| Jan 8, 2026 | 3.95 | 3.95 | 3.77 | 3.80 | 3.80 | -2.06% | 61,128 |
| Jan 7, 2026 | 3.97 | 3.97 | 3.75 | 3.88 | 3.88 | - | 100,745 |
| Jan 6, 2026 | 4.00 | 4.00 | 3.85 | 3.88 | 3.88 | -1.27% | 128,872 |
| Jan 5, 2026 | 3.99 | 4.00 | 3.85 | 3.93 | 3.93 | -1.50% | 115,001 |
| Jan 2, 2026 | 4.00 | 4.07 | 3.81 | 3.99 | 3.99 | -1.24% | 257,095 |
| Jan 1, 2026 | 3.99 | 4.07 | 3.88 | 4.04 | 4.04 | 2.28% | 268,590 |
| Dec 31, 2025 | 3.96 | 4.07 | 3.80 | 3.95 | 3.95 | - | 285,997 |
| Dec 30, 2025 | 3.99 | 4.08 | 3.70 | 3.95 | 3.95 | 0.77% | 969,845 |
| Dec 29, 2025 | 3.80 | 3.99 | 3.62 | 3.92 | 3.92 | 5.09% | 1,117,000 |
| Dec 26, 2025 | 3.68 | 3.81 | 3.68 | 3.73 | 3.73 | 0.27% | 120,417 |
| Dec 24, 2025 | 3.83 | 3.83 | 3.39 | 3.72 | 3.72 | -1.59% | 74,974 |
| Dec 23, 2025 | 3.63 | 3.87 | 3.53 | 3.78 | 3.78 | 3.85% | 54,538 |
| Dec 22, 2025 | 3.88 | 3.90 | 3.21 | 3.64 | 3.64 | -2.67% | 401,457 |
| Dec 19, 2025 | 3.78 | 3.90 | 3.66 | 3.74 | 3.74 | -1.06% | 138,692 |
| Dec 18, 2025 | 4.14 | 4.14 | 3.50 | 3.78 | 3.78 | -4.30% | 173,201 |
| Dec 17, 2025 | 4.18 | 4.18 | 3.90 | 3.95 | 3.95 | -2.23% | 204,837 |
| Dec 16, 2025 | 3.94 | 4.10 | 3.61 | 4.04 | 4.04 | 3.06% | 797,296 |
| Dec 15, 2025 | 3.70 | 3.96 | 3.55 | 3.92 | 3.92 | 7.10% | 432,009 |
| Dec 12, 2025 | 3.54 | 3.70 | 3.48 | 3.66 | 3.66 | 5.78% | 193,020 |
| Dec 11, 2025 | 3.40 | 3.50 | 3.01 | 3.46 | 3.46 | 6.46% | 359,651 |
| Dec 10, 2025 | 3.44 | 3.61 | 2.95 | 3.25 | 3.25 | -4.41% | 3,107,058 |
| Dec 9, 2025 | 4.07 | 4.07 | 3.26 | 3.40 | 3.40 | -16.46% | 2,765,184 |
| Dec 8, 2025 | 4.29 | 4.29 | 4.00 | 4.07 | 4.07 | -5.57% | 237,492 |
| Dec 5, 2025 | 4.40 | 4.46 | 3.94 | 4.31 | 4.31 | -1.60% | 576,477 |
| Dec 4, 2025 | 5.00 | 5.00 | 4.38 | 4.38 | 4.38 | -9.88% | 1,143,861 |
| Dec 3, 2025 | 4.70 | 5.11 | 4.25 | 4.86 | 4.86 | 4.52% | 369,581 |
| Dec 2, 2025 | 5.03 | 5.05 | 4.55 | 4.65 | 4.65 | -7.92% | 419,379 |