tiprankstipranks
Trending News
More News >
Steelcast Ltd. (IN:STEELCAS)
:STEELCAS
India Market
Advertisement

Steelcast Ltd. (STEELCAS) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
216.35
220.70
209.40
210.25
210.25
-2.93%
55,513
2.87
Sep 25, 2025
218.45
221.05
215.30
216.60
216.60
-1.07%
6,708
0.35
Sep 24, 2025
219.80
220.50
209.05
218.95
218.95
+1.62%
15,781
0.82
Sep 23, 2025
221.50
221.50
215.20
215.45
215.45
-2.60%
5,288
0.28
Sep 22, 2025
232.00
232.00
220.20
221.20
221.20
-3.45%
9,006
0.47
Sep 19, 2025
220.05
230.50
218.00
229.10
229.10
+1.82%
25,218
1.32
Sep 18, 2025
222.10
233.40
213.05
225.00
225.00
+3.66%
60,224
3.25
Sep 17, 2025
218.45
221.65
212.00
217.05
217.05
-2.08%
29,607
1.63
Sep 16, 2025
206.85
246.05
206.85
221.65
221.65
+8.10%
252,402
17.76
Sep 15, 2025
212.75
212.75
203.95
205.05
205.05
-3.14%
5,031
0.36
Sep 12, 2025
216.90
221.50
211.50
211.70
211.70
-2.31%
11,883
0.84
Sep 11, 2025
220.05
228.90
215.00
216.70
216.70
+0.46%
8,899
0.62
Sep 10, 2025
219.65
221.75
212.10
215.70
215.70
-1.12%
3,337
0.23
Sep 09, 2025
222.05
225.60
217.80
218.15
218.15
-3.52%
1,768
0.12
Sep 08, 2025
215.40
227.00
215.00
226.10
226.10
+5.26%
14,601
0.95
Sep 05, 2025
215.70
216.10
212.30
214.80
214.80
-0.26%
3,983
0.26
Sep 04, 2025
206.00
217.25
206.00
215.35
215.35
+0.12%
4,486
0.28
Sep 03, 2025
205.30
218.15
204.55
215.10
215.10
+4.22%
3,744
0.23
Sep 02, 2025
230.00
230.00
204.90
206.40
206.40
-0.46%
11,629
0.71
Sep 01, 2025
200.05
209.75
200.05
207.35
207.35
-1.59%
8,882
0.54
Aug 29, 2025
220.00
220.35
200.80
210.70
210.70
-3.93%
10,032
0.62
Aug 28, 2025
218.94
222.00
212.75
219.31
219.31
+1.60%
9,020
0.54
Aug 26, 2025
219.22
221.44
213.72
215.85
215.85
-1.54%
8,360
0.50
Aug 25, 2025
223.02
225.25
218.83
219.22
219.22
+0.21%
8,115
0.49
Aug 22, 2025
219.54
220.36
217.00
218.77
218.77
-0.21%
5,810
0.35
Aug 21, 2025
218.40
222.23
217.37
219.23
219.23
+0.25%
4,054
0.24
Aug 20, 2025
216.01
225.60
216.01
218.69
218.69
-1.94%
8,700
0.53
Aug 19, 2025
218.69
225.69
211.54
223.01
223.01
+4.02%
12,185
0.74
Aug 18, 2025
212.20
215.11
207.78
214.40
214.40
+2.65%
14,940
0.92
Aug 14, 2025
208.99
211.04
207.80
208.87
208.87
+1.00%
9,470
0.59
Aug 13, 2025
210.61
210.61
206.34
206.81
206.81
-1.81%
5,495
0.34
Aug 12, 2025
206.26
213.26
206.26
210.63
210.63
+2.68%
8,720
0.53
Aug 11, 2025
201.21
207.08
201.21
205.14
205.14
+0.36%
825
0.05
Aug 08, 2025
213.72
213.72
203.30
204.40
204.40
+0.01%
12,645
0.77
Aug 07, 2025
208.06
209.06
203.92
204.73
204.37
-2.92%
6,075
0.37
Aug 06, 2025
209.80
212.40
205.39
211.25
210.88
+1.93%
10,410
0.54
Aug 05, 2025
202.76
208.99
202.76
207.61
207.24
+0.85%
18,080
0.96
Aug 04, 2025
221.00
225.39
196.00
206.23
205.87
-5.87%
49,240
2.71
Aug 01, 2025
227.43
236.55
216.41
219.47
219.08
-3.33%
43,405
2.48
Jul 31, 2025
240.00
245.22
200.02
227.44
227.04
-8.75%
169,570
11.43
Jul 30, 2025
248.02
255.05
247.15
249.68
249.24
+1.38%
9,575
0.65
Jul 29, 2025
254.50
254.50
237.12
246.71
246.28
+1.19%
4,260
0.29
Jul 28, 2025
231.01
247.82
231.01
244.25
243.82
+4.56%
19,845
1.37
Jul 25, 2025
248.27
248.27
233.21
234.02
233.61
-5.37%
7,810
0.51
Jul 24, 2025
244.01
249.60
243.60
248.27
247.29
+2.29%
10,240
0.68
Jul 23, 2025
238.30
254.51
238.30
243.66
242.70
+1.08%
23,925
1.59
Jul 22, 2025
239.00
242.37
239.00
242.01
241.06
+2.71%
1,215
0.08
Jul 21, 2025
235.00
240.50
234.72
236.55
235.62
+0.82%
2,045
0.14
Jul 18, 2025
238.10
238.88
234.84
235.56
234.63
-0.18%
1,690
0.11
Jul 17, 2025
241.01
241.26
236.40
236.92
235.99
-1.28%
1,110
0.07
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis