Steelman Telecom Limited (BOM:543622)
India
· Delayed Price · Currency is INR 64.00
-5.80 (-8.31%)
At close: Apr 20, 2026
Steelman Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -8.31% | 1,200 |
| Apr 17, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | 1,200 |
| Apr 15, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | 7,200 |
| Apr 13, 2026 | 71.00 | 71.00 | 69.75 | 69.80 | 69.80 | -1.62% | 10,800 |
| Apr 10, 2026 | 76.95 | 76.95 | 67.05 | 70.95 | 70.95 | -1.39% | 6,000 |
| Apr 9, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 4.35% | 1,200 |
| Apr 8, 2026 | 66.00 | 68.95 | 66.00 | 68.95 | 68.95 | 4.47% | 3,600 |
| Apr 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 6.54% | 1,200 |
| Apr 6, 2026 | 56.22 | 63.90 | 56.22 | 61.95 | 61.95 | 0.05% | 3,600 |
| Mar 30, 2026 | 62.95 | 64.00 | 58.00 | 61.92 | 61.92 | 3.20% | 15,600 |
| Mar 27, 2026 | 52.80 | 60.00 | 52.50 | 60.00 | 60.00 | 20.00% | 114,000 |
| Mar 25, 2026 | 55.00 | 56.00 | 49.00 | 50.00 | 50.00 | -7.22% | 44,400 |
| Mar 24, 2026 | 58.00 | 59.00 | 53.50 | 53.89 | 53.89 | -15.80% | 52,800 |
| Mar 20, 2026 | 62.51 | 64.00 | 62.50 | 64.00 | 64.00 | -8.11% | 3,600 |
| Mar 19, 2026 | 65.00 | 69.80 | 63.60 | 69.65 | 69.65 | -0.36% | 8,400 |
| Mar 18, 2026 | 66.80 | 69.90 | 66.80 | 69.90 | 69.90 | 6.36% | 4,800 |
| Mar 17, 2026 | 66.00 | 69.50 | 63.00 | 65.72 | 65.72 | -5.17% | 26,400 |
| Mar 13, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -7.29% | 1,200 |
| Mar 10, 2026 | 68.00 | 75.00 | 68.00 | 74.75 | 74.75 | 5.28% | 30,000 |
| Mar 5, 2026 | 76.50 | 76.50 | 71.00 | 71.00 | 71.00 | -7.01% | 3,600 |
| Mar 4, 2026 | 76.00 | 76.70 | 76.00 | 76.35 | 76.35 | 10.65% | 2,400 |
| Feb 27, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 1.47% | 2,400 |
| Feb 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.16% | 1,200 |
| Feb 25, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -6.08% | 1,200 |
| Feb 20, 2026 | 70.00 | 74.00 | 69.00 | 74.00 | 74.00 | 0.68% | 4,800 |
| Feb 17, 2026 | 65.50 | 74.00 | 65.50 | 73.50 | 73.50 | 3.89% | 13,200 |
| Feb 13, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 1.07% | 1,200 |
| Feb 12, 2026 | 66.05 | 70.00 | 66.05 | 70.00 | 70.00 | - | 3,600 |
| Feb 11, 2026 | 78.50 | 78.80 | 69.50 | 70.00 | 70.00 | -11.39% | 19,200 |
| Feb 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 6,000 |
| Feb 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 2,400 |
| Feb 3, 2026 | 71.55 | 73.05 | 71.00 | 71.00 | 71.00 | -2.74% | 8,400 |
| Jan 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -5.75% | 1,200 |
| Jan 29, 2026 | 81.95 | 81.95 | 75.00 | 77.45 | 77.45 | 1.84% | 4,800 |
| Jan 27, 2026 | 76.05 | 80.00 | 76.05 | 76.05 | 76.05 | -8.21% | 8,400 |
| Jan 23, 2026 | 86.00 | 86.00 | 82.85 | 82.85 | 82.85 | -10.91% | 4,800 |
| Jan 22, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -7.46% | 1,200 |
| Jan 21, 2026 | 89.00 | 101.00 | 89.00 | 100.50 | 100.50 | 7.49% | 3,600 |
| Jan 20, 2026 | 88.50 | 93.50 | 88.50 | 93.50 | 93.50 | -1.58% | 13,200 |
| Jan 19, 2026 | 95.50 | 97.00 | 95.00 | 95.00 | 95.00 | 1.06% | 31,200 |
| Jan 6, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.21% | 1,200 |
| Jan 2, 2026 | 96.35 | 96.60 | 94.20 | 94.20 | 94.20 | -9.42% | 7,200 |
| Dec 31, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 9.11% | 1,200 |
| Dec 30, 2025 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | -2.83% | 1,200 |
| Dec 24, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | -7.45% | 2,400 |
| Dec 23, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 6.69% | 2,400 |
| Dec 22, 2025 | 99.20 | 99.50 | 99.20 | 99.35 | 99.35 | -9.48% | 3,600 |
| Dec 19, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 3.56% | 1,200 |
| Dec 17, 2025 | 98.95 | 113.00 | 98.95 | 105.98 | 105.98 | 7.10% | 2,400 |
| Dec 11, 2025 | 88.00 | 98.95 | 88.00 | 98.95 | 98.95 | 3.07% | 2,400 |
| Dec 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 4.58% | 2,400 |
| Dec 5, 2025 | 96.00 | 96.00 | 91.80 | 91.80 | 91.80 | -7.27% | 40,800 |
| Nov 28, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.51% | 1,200 |
| Nov 27, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 4.79% | 1,200 |
| Nov 26, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 6.82% | 1,200 |
| Nov 24, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -4.66% | 1,200 |
| Nov 20, 2025 | 92.65 | 92.65 | 92.30 | 92.30 | 92.30 | -3.90% | 2,400 |
| Nov 19, 2025 | 96.00 | 96.05 | 96.00 | 96.05 | 96.05 | 4.40% | 6,000 |
| Nov 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -8.00% | 1,200 |
| Nov 17, 2025 | 108.80 | 108.80 | 100.00 | 100.00 | 100.00 | 4.17% | 3,600 |
| Nov 14, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.98% | 1,200 |
| Nov 12, 2025 | 103.00 | 103.00 | 98.95 | 98.95 | 98.95 | 11.12% | 2,400 |
| Nov 11, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | -3.21% | 1,200 |
| Nov 10, 2025 | 94.05 | 94.05 | 90.00 | 92.00 | 92.00 | -8.41% | 4,800 |
| Oct 31, 2025 | 105.00 | 105.00 | 100.35 | 100.45 | 100.45 | -2.95% | 3,600 |
| Oct 30, 2025 | 107.00 | 107.00 | 100.00 | 103.50 | 103.50 | 2.48% | 2,400 |
| Oct 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | 1,200 |
| Oct 27, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -6.98% | 18,000 |