Steel Exchange India Limited (STEELXIND.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:50PM IST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 14.90 | 15.10 | 14.51 | 14.62 | 14.62 | 2,311,942 |
| 26 Jun 2024 | 14.75 | 15.16 | 14.32 | 14.76 | 14.76 | 3,187,006 |
| 25 Jun 2024 | 15.24 | 15.24 | 14.61 | 14.70 | 14.70 | 3,647,795 |
| 24 Jun 2024 | 14.52 | 15.30 | 14.44 | 14.87 | 14.87 | 6,203,873 |
| 21 Jun 2024 | 13.11 | 14.40 | 13.11 | 14.25 | 14.25 | 5,976,218 |
| 20 Jun 2024 | 12.83 | 13.44 | 12.75 | 13.11 | 13.11 | 2,126,201 |
| 19 Jun 2024 | 13.11 | 13.23 | 12.75 | 12.82 | 12.82 | 715,689 |
| 18 Jun 2024 | 13.42 | 13.70 | 13.02 | 13.10 | 13.10 | 890,510 |
| 14 Jun 2024 | 13.20 | 13.95 | 13.07 | 13.42 | 13.42 | 2,404,627 |
| 13 Jun 2024 | 13.19 | 13.20 | 12.96 | 13.13 | 13.13 | 566,912 |
| 12 Jun 2024 | 13.17 | 13.17 | 13.01 | 13.08 | 13.08 | 847,683 |
| 11 Jun 2024 | 12.97 | 13.25 | 12.97 | 13.03 | 13.03 | 709,758 |
| 10 Jun 2024 | 13.44 | 13.44 | 13.00 | 13.09 | 13.09 | 428,619 |
| 07 Jun 2024 | 13.08 | 13.28 | 12.85 | 13.13 | 13.13 | 506,556 |
| 06 Jun 2024 | 12.49 | 12.95 | 12.43 | 12.72 | 12.72 | 505,208 |
| 05 Jun 2024 | 11.95 | 12.49 | 11.83 | 12.29 | 12.29 | 556,620 |
| 04 Jun 2024 | 13.10 | 13.10 | 11.67 | 11.95 | 11.95 | 1,145,668 |
| 03 Jun 2024 | 12.85 | 13.08 | 12.67 | 12.96 | 12.96 | 440,556 |
| 31 May 2024 | 12.89 | 13.10 | 12.50 | 12.54 | 12.54 | 537,719 |
| 30 May 2024 | 12.90 | 12.95 | 12.70 | 12.75 | 12.75 | 217,340 |
| 29 May 2024 | 12.99 | 13.00 | 12.75 | 12.94 | 12.94 | 383,277 |
| 28 May 2024 | 13.18 | 13.25 | 12.91 | 12.98 | 12.98 | 407,551 |
| 27 May 2024 | 13.00 | 13.47 | 12.75 | 13.06 | 13.06 | 963,181 |
| 24 May 2024 | 12.91 | 13.20 | 12.80 | 12.90 | 12.90 | 681,114 |
| 23 May 2024 | 13.19 | 13.19 | 12.90 | 12.95 | 12.95 | 392,702 |
| 22 May 2024 | 13.08 | 13.25 | 12.90 | 13.00 | 13.00 | 563,196 |
| 21 May 2024 | 13.30 | 13.43 | 12.97 | 13.01 | 13.01 | 738,888 |
| 17 May 2024 | 13.31 | 13.58 | 13.31 | 13.47 | 13.47 | 476,235 |
| 16 May 2024 | 13.50 | 13.63 | 13.36 | 13.42 | 13.42 | 421,674 |
| 15 May 2024 | 13.60 | 13.79 | 13.39 | 13.49 | 13.49 | 423,765 |
| 14 May 2024 | 13.34 | 13.90 | 13.10 | 13.63 | 13.63 | 1,088,767 |
| 13 May 2024 | 13.20 | 13.29 | 13.00 | 13.11 | 13.11 | 430,701 |
| 10 May 2024 | 13.64 | 13.77 | 13.00 | 13.19 | 13.19 | 695,793 |
| 09 May 2024 | 13.91 | 14.12 | 13.43 | 13.58 | 13.58 | 270,888 |
| 08 May 2024 | 14.02 | 14.20 | 13.93 | 14.08 | 14.08 | 603,569 |
| 07 May 2024 | 14.49 | 14.49 | 13.82 | 14.02 | 14.02 | 1,028,383 |
| 06 May 2024 | 15.00 | 15.19 | 14.31 | 14.47 | 14.47 | 1,366,128 |
| 03 May 2024 | 14.30 | 15.30 | 14.15 | 14.96 | 14.96 | 2,694,585 |
| 02 May 2024 | 14.03 | 14.30 | 13.95 | 14.21 | 14.21 | 1,130,125 |
| 30 Apr 2024 | 14.49 | 14.49 | 13.95 | 14.09 | 14.09 | 639,065 |
| 29 Apr 2024 | 14.08 | 14.49 | 14.08 | 14.36 | 14.36 | 908,511 |
| 26 Apr 2024 | 13.95 | 14.29 | 13.95 | 14.11 | 14.11 | 592,534 |
| 25 Apr 2024 | 14.00 | 14.40 | 13.87 | 13.93 | 13.93 | 344,524 |
| 24 Apr 2024 | 14.15 | 14.23 | 13.88 | 13.97 | 13.97 | 942,451 |
| 23 Apr 2024 | 14.05 | 14.30 | 13.91 | 14.07 | 14.07 | 814,319 |
| 22 Apr 2024 | 14.07 | 14.20 | 13.84 | 14.05 | 14.05 | 294,608 |
| 19 Apr 2024 | 13.80 | 13.91 | 13.64 | 13.79 | 13.79 | 593,346 |
| 18 Apr 2024 | 14.07 | 14.31 | 13.88 | 13.95 | 13.95 | 868,832 |
| 16 Apr 2024 | 13.91 | 14.16 | 13.80 | 14.02 | 14.02 | 633,166 |
| 15 Apr 2024 | 14.11 | 14.50 | 13.73 | 14.03 | 14.03 | 479,568 |
| 12 Apr 2024 | 14.99 | 15.13 | 14.80 | 14.85 | 14.85 | 882,827 |
| 10 Apr 2024 | 15.00 | 15.55 | 14.91 | 15.09 | 15.09 | 816,332 |
| 09 Apr 2024 | 15.09 | 15.78 | 14.81 | 14.97 | 14.97 | 1,283,173 |
| 08 Apr 2024 | 14.95 | 15.20 | 14.65 | 15.03 | 15.03 | 1,143,429 |
| 05 Apr 2024 | 14.94 | 15.39 | 14.73 | 14.95 | 14.95 | 1,725,585 |
| 04 Apr 2024 | 15.37 | 15.42 | 14.82 | 14.97 | 14.97 | 553,390 |
| 03 Apr 2024 | 14.99 | 15.85 | 14.81 | 15.14 | 15.14 | 1,931,757 |
| 02 Apr 2024 | 14.40 | 15.20 | 14.25 | 15.05 | 15.05 | 1,560,754 |
| 01 Apr 2024 | 14.26 | 14.60 | 14.15 | 14.42 | 14.42 | 957,207 |
| 28 Mar 2024 | 14.00 | 14.19 | 13.75 | 13.82 | 13.82 | 772,769 |
| 27 Mar 2024 | 14.11 | 14.45 | 13.85 | 14.03 | 14.03 | 1,380,878 |
| 26 Mar 2024 | 14.06 | 14.21 | 13.83 | 14.12 | 14.12 | 1,558,646 |
| 22 Mar 2024 | 14.34 | 14.50 | 13.93 | 14.00 | 14.00 | 1,405,899 |
| 21 Mar 2024 | 14.19 | 15.21 | 13.97 | 14.36 | 14.36 | 3,301,610 |
| 20 Mar 2024 | 14.33 | 14.64 | 13.75 | 14.09 | 14.09 | 871,932 |
| 19 Mar 2024 | 14.32 | 15.29 | 14.04 | 14.28 | 14.28 | 1,867,871 |
| 18 Mar 2024 | 13.14 | 14.33 | 12.92 | 14.33 | 14.33 | 1,312,135 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 11.64 | 13.30 | 11.64 | 12.94 | 12.94 | 1,255,711 |
| 13 Mar 2024 | 13.45 | 13.63 | 12.25 | 12.41 | 12.41 | 2,409,662 |
| 12 Mar 2024 | 14.34 | 14.34 | 13.37 | 13.50 | 13.50 | 525,306 |
| 11 Mar 2024 | 15.18 | 15.22 | 14.07 | 14.16 | 14.16 | 2,149,500 |
| 07 Mar 2024 | 13.72 | 15.19 | 13.66 | 15.17 | 15.17 | 2,874,126 |
| 06 Mar 2024 | 14.40 | 14.44 | 13.60 | 13.81 | 13.81 | 1,438,515 |
| 05 Mar 2024 | 14.41 | 14.60 | 14.16 | 14.32 | 14.32 | 1,154,139 |
| 04 Mar 2024 | 15.09 | 15.09 | 14.50 | 14.61 | 14.61 | 1,375,632 |
| 01 Mar 2024 | 14.79 | 14.85 | 14.41 | 14.54 | 14.54 | 828,888 |
| 29 Feb 2024 | 14.59 | 14.92 | 14.05 | 14.55 | 14.55 | 709,467 |
| 28 Feb 2024 | 14.51 | 15.11 | 14.21 | 14.49 | 14.49 | 1,382,953 |
| 27 Feb 2024 | 14.97 | 15.16 | 14.50 | 14.60 | 14.60 | 1,427,334 |
| 26 Feb 2024 | 15.85 | 15.97 | 14.90 | 14.97 | 14.97 | 972,618 |
| 23 Feb 2024 | 15.93 | 16.06 | 15.75 | 15.84 | 15.84 | 1,209,177 |
| 22 Feb 2024 | 16.00 | 16.01 | 15.21 | 15.92 | 15.92 | 1,362,439 |
| 21 Feb 2024 | 16.23 | 16.23 | 15.65 | 15.86 | 15.86 | 1,227,315 |
| 20 Feb 2024 | 16.40 | 16.52 | 15.86 | 16.05 | 16.05 | 1,334,374 |
| 19 Feb 2024 | 15.45 | 16.75 | 15.45 | 16.37 | 16.37 | 1,629,675 |
| 16 Feb 2024 | 15.35 | 15.52 | 15.08 | 15.44 | 15.44 | 674,189 |
| 15 Feb 2024 | 15.54 | 15.60 | 15.10 | 15.23 | 15.23 | 1,634,013 |
| 14 Feb 2024 | 14.47 | 15.39 | 14.23 | 15.24 | 15.24 | 1,214,981 |
| 13 Feb 2024 | 14.58 | 15.42 | 13.69 | 14.83 | 14.83 | 1,760,161 |
| 12 Feb 2024 | 15.99 | 15.99 | 14.24 | 14.80 | 14.80 | 1,576,353 |
| 09 Feb 2024 | 16.32 | 16.32 | 15.26 | 15.82 | 15.82 | 1,362,252 |
| 08 Feb 2024 | 16.92 | 16.99 | 16.00 | 16.20 | 16.20 | 2,291,183 |
| 07 Feb 2024 | 17.15 | 17.20 | 16.11 | 16.80 | 16.80 | 3,324,746 |
| 06 Feb 2024 | 17.47 | 17.47 | 16.84 | 16.95 | 16.95 | 1,537,531 |
| 05 Feb 2024 | 17.24 | 17.87 | 16.95 | 17.22 | 17.22 | 5,148,737 |
| 02 Feb 2024 | 17.27 | 17.50 | 16.80 | 16.90 | 16.90 | 1,992,148 |
| 01 Feb 2024 | 17.52 | 17.58 | 16.79 | 17.09 | 17.09 | 3,697,412 |
| 31 Jan 2024 | 17.68 | 17.93 | 17.02 | 17.36 | 17.36 | 4,678,179 |
| 30 Jan 2024 | 17.97 | 18.42 | 16.23 | 17.57 | 17.57 | 7,454,188 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.