Steel City Securities Limited (NSE:STEELCITY)
India
· Delayed Price · Currency is INR 80.39
-3.87 (-4.59%)
At close: Mar 9, 2026
Steel City Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.26 | 84.26 | 78.50 | 80.39 | 80.39 | -4.59% | 16,181 |
| Mar 6, 2026 | 85.25 | 85.25 | 83.40 | 84.26 | 84.26 | -0.84% | 7,465 |
| Mar 5, 2026 | 89.00 | 89.88 | 82.00 | 84.97 | 83.97 | -4.42% | 46,931 |
| Mar 4, 2026 | 88.00 | 89.85 | 86.50 | 88.90 | 87.85 | 1.39% | 25,602 |
| Mar 2, 2026 | 87.90 | 90.00 | 86.15 | 87.68 | 86.65 | 0.32% | 32,501 |
| Feb 27, 2026 | 87.20 | 87.90 | 85.67 | 87.40 | 86.37 | 1.15% | 7,003 |
| Feb 26, 2026 | 87.61 | 87.61 | 85.80 | 86.41 | 85.39 | 0.86% | 1,844 |
| Feb 25, 2026 | 86.35 | 87.90 | 85.40 | 85.67 | 84.66 | -2.90% | 4,557 |
| Feb 24, 2026 | 89.09 | 89.55 | 87.57 | 88.23 | 87.19 | 0.18% | 8,397 |
| Feb 23, 2026 | 85.80 | 88.79 | 85.80 | 88.07 | 87.03 | 0.72% | 2,509 |
| Feb 20, 2026 | 88.00 | 88.85 | 85.50 | 87.44 | 86.41 | -0.66% | 3,741 |
| Feb 19, 2026 | 89.79 | 89.79 | 86.20 | 88.02 | 86.98 | -0.20% | 11,475 |
| Feb 18, 2026 | 82.54 | 89.90 | 82.11 | 88.20 | 87.16 | 6.86% | 23,594 |
| Feb 17, 2026 | 83.14 | 83.90 | 82.05 | 82.54 | 81.57 | -0.15% | 3,461 |
| Feb 16, 2026 | 82.96 | 82.99 | 81.60 | 82.66 | 81.69 | 0.13% | 3,360 |
| Feb 13, 2026 | 82.54 | 82.96 | 81.36 | 82.55 | 81.58 | -0.49% | 2,319 |
| Feb 12, 2026 | 83.00 | 83.74 | 81.18 | 82.96 | 81.98 | -0.93% | 5,854 |
| Feb 11, 2026 | 84.00 | 84.48 | 82.36 | 83.74 | 82.75 | -0.55% | 3,438 |
| Feb 10, 2026 | 84.18 | 84.89 | 83.50 | 84.20 | 83.21 | 0.02% | 8,941 |
| Feb 9, 2026 | 82.25 | 85.00 | 82.25 | 84.18 | 83.19 | 1.96% | 5,059 |
| Feb 6, 2026 | 84.00 | 84.44 | 82.26 | 82.56 | 81.59 | -0.97% | 3,514 |
| Feb 5, 2026 | 85.75 | 85.75 | 82.15 | 83.37 | 82.39 | -2.03% | 7,570 |
| Feb 4, 2026 | 81.20 | 85.72 | 81.20 | 85.10 | 84.10 | 0.90% | 5,985 |
| Feb 3, 2026 | 82.58 | 84.94 | 81.50 | 84.34 | 83.35 | 2.13% | 5,348 |
| Feb 2, 2026 | 82.22 | 84.09 | 81.90 | 82.58 | 81.61 | 0.47% | 4,091 |
| Feb 1, 2026 | 85.15 | 85.15 | 81.18 | 82.19 | 81.22 | -2.48% | 8,069 |
| Jan 30, 2026 | 83.67 | 84.99 | 83.00 | 84.28 | 83.29 | 0.43% | 5,481 |
| Jan 29, 2026 | 85.10 | 85.18 | 83.00 | 83.92 | 82.93 | -0.43% | 6,222 |
| Jan 28, 2026 | 83.21 | 85.58 | 82.10 | 84.28 | 83.29 | 0.25% | 9,674 |
| Jan 27, 2026 | 85.56 | 86.83 | 83.35 | 84.07 | 83.08 | -1.19% | 3,203 |
| Jan 23, 2026 | 85.77 | 85.77 | 84.15 | 85.08 | 84.08 | 0.44% | 2,364 |
| Jan 22, 2026 | 85.42 | 85.81 | 84.20 | 84.71 | 83.71 | 1.19% | 6,915 |
| Jan 21, 2026 | 85.50 | 87.89 | 82.60 | 83.71 | 82.72 | -4.00% | 15,371 |
| Jan 20, 2026 | 88.33 | 89.69 | 87.00 | 87.20 | 86.17 | -0.80% | 5,571 |
| Jan 19, 2026 | 90.60 | 90.60 | 87.00 | 87.90 | 86.87 | -1.91% | 8,165 |
| Jan 16, 2026 | 90.73 | 90.73 | 89.00 | 89.61 | 88.56 | 0.31% | 12,296 |
| Jan 14, 2026 | 90.70 | 90.70 | 88.00 | 89.33 | 88.28 | -1.43% | 6,448 |
| Jan 13, 2026 | 90.70 | 91.00 | 89.11 | 90.63 | 89.56 | 0.76% | 2,265 |
| Jan 12, 2026 | 88.15 | 90.70 | 88.15 | 89.95 | 88.89 | 0.59% | 7,439 |
| Jan 9, 2026 | 90.90 | 90.90 | 88.20 | 89.42 | 88.37 | -0.11% | 3,732 |
| Jan 8, 2026 | 90.60 | 91.83 | 88.50 | 89.52 | 88.47 | -1.49% | 9,271 |
| Jan 7, 2026 | 92.80 | 92.80 | 89.24 | 90.87 | 89.80 | -1.70% | 8,014 |
| Jan 6, 2026 | 91.29 | 92.90 | 91.05 | 92.44 | 91.35 | 1.26% | 8,456 |
| Jan 5, 2026 | 92.00 | 92.79 | 91.00 | 91.29 | 90.22 | -0.93% | 9,786 |
| Jan 2, 2026 | 91.00 | 92.69 | 91.00 | 92.15 | 91.07 | 0.03% | 6,565 |
| Jan 1, 2026 | 92.80 | 92.80 | 90.34 | 92.12 | 91.04 | 0.22% | 2,916 |
| Dec 31, 2025 | 91.01 | 92.30 | 90.96 | 91.92 | 90.84 | 1.04% | 6,847 |
| Dec 30, 2025 | 91.70 | 91.70 | 88.15 | 90.97 | 89.90 | 0.59% | 6,133 |
| Dec 29, 2025 | 91.60 | 93.30 | 88.50 | 90.44 | 89.38 | -2.76% | 13,951 |
| Dec 26, 2025 | 90.34 | 94.85 | 90.34 | 93.01 | 91.92 | 2.99% | 8,216 |
| Dec 24, 2025 | 91.58 | 91.99 | 89.72 | 90.31 | 89.25 | -1.38% | 7,688 |
| Dec 23, 2025 | 90.15 | 92.18 | 90.15 | 91.57 | 90.49 | -0.35% | 9,129 |
| Dec 22, 2025 | 90.46 | 92.00 | 90.46 | 91.89 | 90.81 | 1.58% | 3,739 |
| Dec 19, 2025 | 90.81 | 92.75 | 90.00 | 90.46 | 89.40 | -0.39% | 15,599 |
| Dec 18, 2025 | 91.80 | 92.75 | 90.15 | 90.81 | 89.74 | -1.14% | 6,849 |
| Dec 17, 2025 | 94.62 | 95.50 | 90.32 | 91.86 | 90.78 | -1.91% | 13,050 |
| Dec 16, 2025 | 94.20 | 95.99 | 93.15 | 93.65 | 92.55 | -1.77% | 6,642 |
| Dec 15, 2025 | 97.90 | 97.90 | 94.25 | 95.34 | 94.22 | -1.55% | 6,494 |
| Dec 12, 2025 | 97.08 | 98.59 | 95.36 | 96.84 | 95.70 | -0.25% | 5,769 |
| Dec 11, 2025 | 100.16 | 100.16 | 95.10 | 97.08 | 95.94 | -3.08% | 17,159 |
| Dec 10, 2025 | 100.15 | 101.85 | 99.50 | 100.16 | 97.99 | 0.82% | 32,295 |
| Dec 9, 2025 | 99.79 | 99.99 | 98.44 | 99.35 | 97.20 | 0.92% | 23,491 |
| Dec 8, 2025 | 98.90 | 100.75 | 97.16 | 98.44 | 96.31 | 0.12% | 32,147 |
| Dec 5, 2025 | 98.79 | 98.95 | 98.00 | 98.32 | 96.19 | 0.49% | 10,746 |
| Dec 4, 2025 | 98.01 | 98.79 | 97.00 | 97.84 | 95.72 | 0.07% | 8,866 |
| Dec 3, 2025 | 97.35 | 99.85 | 94.60 | 97.77 | 95.65 | 0.76% | 18,435 |
| Dec 2, 2025 | 96.50 | 97.20 | 94.26 | 97.03 | 94.93 | 1.26% | 16,850 |
| Dec 1, 2025 | 95.90 | 96.50 | 93.15 | 95.82 | 93.75 | 1.74% | 7,243 |
| Nov 28, 2025 | 96.50 | 96.50 | 93.55 | 94.18 | 92.14 | -0.39% | 2,589 |
| Nov 27, 2025 | 97.40 | 97.50 | 94.15 | 94.55 | 92.50 | -2.46% | 6,165 |
| Nov 26, 2025 | 91.60 | 97.50 | 90.11 | 96.93 | 94.83 | 6.32% | 24,900 |
| Nov 25, 2025 | 92.92 | 94.80 | 90.75 | 91.17 | 89.20 | -2.04% | 12,852 |
| Nov 24, 2025 | 94.00 | 95.59 | 92.82 | 93.07 | 91.06 | -1.92% | 7,721 |
| Nov 21, 2025 | 96.67 | 96.70 | 94.00 | 94.89 | 92.84 | -0.79% | 5,767 |
| Nov 20, 2025 | 96.20 | 96.90 | 95.18 | 95.65 | 93.58 | 0.44% | 5,049 |
| Nov 19, 2025 | 96.49 | 96.79 | 95.00 | 95.23 | 93.17 | -0.27% | 7,970 |
| Nov 18, 2025 | 96.73 | 97.85 | 95.30 | 95.49 | 93.42 | -1.44% | 4,721 |
| Nov 17, 2025 | 95.95 | 98.99 | 95.09 | 96.89 | 94.79 | 0.98% | 6,733 |
| Nov 14, 2025 | 95.83 | 96.68 | 95.00 | 95.95 | 93.87 | 0.13% | 3,537 |
| Nov 13, 2025 | 98.30 | 98.30 | 94.21 | 95.83 | 93.76 | -1.70% | 11,596 |
| Nov 12, 2025 | 97.60 | 98.49 | 96.22 | 97.49 | 95.38 | 0.70% | 2,997 |
| Nov 11, 2025 | 97.79 | 97.79 | 96.10 | 96.81 | 94.72 | -0.58% | 2,264 |
| Nov 10, 2025 | 95.51 | 98.99 | 95.51 | 97.37 | 95.26 | -0.77% | 5,269 |
| Nov 7, 2025 | 100.00 | 100.00 | 97.00 | 98.13 | 96.01 | -0.25% | 7,253 |
| Nov 6, 2025 | 99.01 | 99.69 | 97.80 | 98.38 | 96.25 | -0.64% | 5,194 |
| Nov 4, 2025 | 100.76 | 100.76 | 98.00 | 99.01 | 96.87 | -0.89% | 5,604 |
| Nov 3, 2025 | 101.20 | 101.20 | 99.61 | 99.90 | 97.74 | -0.79% | 2,268 |
| Oct 31, 2025 | 99.74 | 100.75 | 99.60 | 100.70 | 98.52 | 0.96% | 2,076 |
| Oct 30, 2025 | 101.58 | 101.58 | 99.21 | 99.74 | 97.58 | -0.60% | 5,317 |
| Oct 29, 2025 | 99.99 | 101.20 | 98.40 | 100.34 | 98.17 | 1.23% | 9,721 |
| Oct 28, 2025 | 99.75 | 100.48 | 98.99 | 99.12 | 96.98 | -0.16% | 6,063 |
| Oct 27, 2025 | 99.50 | 100.78 | 98.34 | 99.28 | 97.13 | 0.03% | 6,677 |
| Oct 24, 2025 | 101.64 | 101.64 | 98.82 | 99.25 | 97.10 | -0.43% | 5,345 |
| Oct 23, 2025 | 100.62 | 101.41 | 99.00 | 99.68 | 97.52 | -0.44% | 12,829 |
| Oct 21, 2025 | 101.70 | 101.70 | 99.01 | 100.12 | 97.95 | 0.64% | 3,680 |
| Oct 20, 2025 | 102.48 | 102.48 | 99.00 | 99.48 | 97.33 | -0.81% | 10,462 |
| Oct 17, 2025 | 102.40 | 102.40 | 100.10 | 100.29 | 98.12 | -0.27% | 4,687 |
| Oct 16, 2025 | 101.27 | 101.49 | 100.00 | 100.56 | 98.38 | -0.21% | 6,997 |
| Oct 15, 2025 | 99.32 | 102.00 | 98.61 | 100.77 | 98.59 | 0.97% | 6,308 |
| Oct 14, 2025 | 102.90 | 102.90 | 99.31 | 99.80 | 97.64 | -1.49% | 4,569 |