Steel City Securities Limited (NSE:STEELCITY)
India
· Delayed Price · Currency is INR 82.83
-0.55 (-0.66%)
Apr 29, 2026, 3:29 PM IST
Steel City Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.39 | 83.94 | 82.10 | 82.83 | 82.83 | -0.66% | 5,805 |
| Apr 28, 2026 | 82.30 | 84.60 | 82.30 | 83.38 | 83.38 | 0.47% | 3,623 |
| Apr 27, 2026 | 83.00 | 85.58 | 82.45 | 82.99 | 82.99 | -0.22% | 8,759 |
| Apr 24, 2026 | 83.80 | 85.30 | 82.15 | 83.17 | 83.17 | -2.70% | 7,239 |
| Apr 23, 2026 | 87.25 | 87.25 | 84.25 | 85.48 | 85.48 | -0.05% | 5,737 |
| Apr 22, 2026 | 85.97 | 85.99 | 84.25 | 85.52 | 85.52 | -0.57% | 4,199 |
| Apr 21, 2026 | 86.70 | 86.70 | 85.20 | 86.01 | 86.01 | 0.14% | 6,374 |
| Apr 20, 2026 | 85.47 | 86.79 | 83.99 | 85.89 | 85.89 | 0.95% | 9,043 |
| Apr 17, 2026 | 84.74 | 85.50 | 82.11 | 85.08 | 85.08 | 1.42% | 17,143 |
| Apr 16, 2026 | 83.80 | 84.40 | 83.10 | 83.89 | 83.89 | 1.11% | 5,480 |
| Apr 15, 2026 | 84.60 | 84.60 | 81.21 | 82.97 | 82.97 | -1.03% | 10,876 |
| Apr 13, 2026 | 83.70 | 86.24 | 80.40 | 83.83 | 83.83 | -0.62% | 30,459 |
| Apr 10, 2026 | 82.90 | 85.19 | 80.40 | 84.35 | 84.35 | 2.65% | 17,256 |
| Apr 9, 2026 | 81.12 | 82.89 | 80.20 | 82.17 | 82.17 | 1.29% | 13,935 |
| Apr 8, 2026 | 81.70 | 81.98 | 80.03 | 81.12 | 81.12 | 0.19% | 6,427 |
| Apr 7, 2026 | 79.81 | 81.90 | 79.21 | 80.97 | 80.97 | 1.45% | 6,064 |
| Apr 6, 2026 | 77.33 | 81.66 | 76.90 | 79.81 | 79.81 | 3.21% | 21,574 |
| Apr 2, 2026 | 74.00 | 78.00 | 73.99 | 77.33 | 77.33 | 3.38% | 11,014 |
| Apr 1, 2026 | 73.44 | 76.84 | 72.61 | 74.80 | 74.80 | 3.89% | 10,582 |
| Mar 30, 2026 | 73.50 | 73.84 | 71.26 | 72.00 | 72.00 | -2.48% | 10,788 |
| Mar 27, 2026 | 76.00 | 76.01 | 73.15 | 73.83 | 73.83 | -3.03% | 6,667 |
| Mar 25, 2026 | 76.01 | 77.80 | 76.00 | 76.14 | 76.14 | -0.03% | 2,631 |
| Mar 24, 2026 | 74.40 | 76.50 | 74.40 | 76.16 | 76.16 | 2.54% | 5,281 |
| Mar 23, 2026 | 79.00 | 79.75 | 73.80 | 74.27 | 74.27 | -7.02% | 20,361 |
| Mar 20, 2026 | 79.90 | 81.80 | 79.25 | 79.88 | 79.88 | -0.03% | 7,396 |
| Mar 19, 2026 | 81.00 | 81.00 | 79.20 | 79.90 | 79.90 | -2.02% | 3,102 |
| Mar 18, 2026 | 79.52 | 83.60 | 79.52 | 81.55 | 81.55 | 2.55% | 6,036 |
| Mar 17, 2026 | 80.61 | 81.70 | 78.15 | 79.52 | 79.52 | -1.35% | 6,882 |
| Mar 16, 2026 | 81.93 | 82.34 | 79.30 | 80.61 | 80.61 | -2.10% | 7,281 |
| Mar 13, 2026 | 82.99 | 82.99 | 80.05 | 82.34 | 82.34 | 0.39% | 6,673 |
| Mar 12, 2026 | 82.40 | 82.80 | 80.15 | 82.02 | 82.02 | 0.47% | 2,258 |
| Mar 11, 2026 | 81.80 | 82.79 | 80.50 | 81.64 | 81.64 | -0.18% | 5,486 |
| Mar 10, 2026 | 81.78 | 81.87 | 79.15 | 81.79 | 81.79 | 1.74% | 3,579 |
| 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 |