STEELXIND.NSSTEELXIND.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $8.80 | $8.84 | $8.75 | $8.77 | 8,094 |
| 1/13/2026 | $8.55 | $8.93 | $8.55 | $8.75 | 696,279 |
| 1/12/2026 | $8.78 | $8.79 | $8.48 | $8.58 | 834,744 |
| 1/9/2026 | $8.91 | $9.09 | $8.70 | $8.78 | 799,641 |
| 1/8/2026 | $9.02 | $9.09 | $8.86 | $8.95 | 921,168 |
| 1/7/2026 | $9.14 | $9.16 | $9.00 | $9.02 | 563,461 |
| 1/6/2026 | $9.13 | $9.30 | $8.96 | $9.03 | 1.06M |
| 1/5/2026 | $9.43 | $9.48 | $9.05 | $9.12 | 1.09M |
| 1/2/2026 | $9.53 | $9.67 | $9.32 | $9.37 | 1.42M |
| 1/1/2026 | $9.57 | $9.74 | $9.47 | $9.51 | 949,199 |
| 12/31/2025 | $9.30 | $9.73 | $9.27 | $9.59 | 2.22M |
| 12/30/2025 | $9.39 | $9.40 | $9.05 | $9.27 | 1.97M |
| 12/29/2025 | $9.62 | $9.76 | $9.40 | $9.43 | 1.98M |
| 12/26/2025 | $9.50 | $9.76 | $9.30 | $9.61 | 2.15M |
| 12/24/2025 | $9.80 | $9.80 | $9.31 | $9.56 | 3.86M |
| 12/23/2025 | $8.59 | $9.68 | $8.44 | $9.40 | 10.04M |
| 12/22/2025 | $8.00 | $8.59 | $7.98 | $8.36 | 2.96M |
| 12/19/2025 | $7.90 | $8.05 | $7.66 | $7.90 | 1.20M |
| 12/18/2025 | $7.95 | $8.09 | $7.75 | $7.90 | 1.26M |
| 12/17/2025 | $8.05 | $8.17 | $7.93 | $7.95 | 1.10M |
| 12/16/2025 | $8.13 | $8.13 | $8.02 | $8.05 | 580,302 |
| 12/15/2025 | $8.17 | $8.22 | $8.10 | $8.17 | 678,847 |
| 12/12/2025 | $8.10 | $8.21 | $8.10 | $8.17 | 893,809 |
| 12/11/2025 | $8.20 | $8.27 | $7.98 | $8.05 | 1.26M |
| 12/10/2025 | $8.33 | $8.49 | $8.15 | $8.19 | 1.02M |
| 12/9/2025 | $8.34 | $8.48 | $8.12 | $8.35 | 773,086 |
| 12/8/2025 | $8.62 | $8.69 | $8.17 | $8.35 | 906,333 |
| 12/5/2025 | $8.58 | $8.76 | $8.39 | $8.63 | 1.10M |
| 12/4/2025 | $8.73 | $8.74 | $8.53 | $8.58 | 607,230 |
| 12/3/2025 | $8.75 | $8.78 | $8.65 | $8.69 | 521,757 |
| 12/2/2025 | $8.91 | $8.91 | $8.72 | $8.76 | 540,730 |
| 12/1/2025 | $8.81 | $9.05 | $8.72 | $8.91 | 621,149 |
| 11/30/2025 | $8.81 | $9.05 | $8.72 | $8.91 | 621,149 |
| 11/28/2025 | $8.80 | $8.88 | $8.76 | $8.81 | 371,255 |
| 11/27/2025 | $8.72 | $8.89 | $8.72 | $8.81 | 725,909 |
| 11/26/2025 | $8.71 | $8.99 | $8.67 | $8.72 | 585,958 |
| 11/25/2025 | $8.80 | $8.95 | $8.65 | $8.71 | 932,591 |
| 11/24/2025 | $8.75 | $9.27 | $8.65 | $8.83 | 1.92M |
| 11/21/2025 | $9.00 | $9.00 | $8.70 | $8.79 | 1.12M |
| 11/19/2025 | $8.73 | $9.10 | $8.63 | $9.00 | 1.27M |
| 11/18/2025 | $8.85 | $8.88 | $8.68 | $8.74 | 1.47M |
| 11/17/2025 | $8.99 | $9.05 | $8.79 | $8.85 | 1.67M |
| 11/14/2025 | $9.10 | $9.10 | $8.95 | $9.03 | 875,151 |
| 11/13/2025 | $8.97 | $9.22 | $8.97 | $9.04 | 1.89M |
| 11/12/2025 | $8.91 | $9.10 | $8.86 | $8.95 | 3.41M |
| 11/11/2025 | $9.06 | $9.08 | $8.84 | $8.91 | 1.62M |
| 11/10/2025 | $8.99 | $9.16 | $8.92 | $9.06 | 1.54M |
| 11/7/2025 | $9.23 | $9.28 | $8.97 | $9.02 | 2.16M |
| 11/6/2025 | $9.50 | $9.50 | $9.15 | $9.27 | 1.51M |
| 11/4/2025 | $9.51 | $9.65 | $9.25 | $9.30 | 2.10M |
| 11/3/2025 | $9.76 | $9.81 | $9.50 | $9.52 | 2.25M |
| 10/31/2025 | $9.84 | $9.87 | $9.66 | $9.76 | 999,503 |
| 10/30/2025 | $9.92 | $10.00 | $9.81 | $9.84 | 941,669 |
| 10/29/2025 | $10.05 | $10.05 | $9.88 | $9.90 | 1.26M |
| 10/28/2025 | $9.92 | $10.05 | $9.80 | $9.88 | 1.14M |
| 10/27/2025 | $10.10 | $10.13 | $9.85 | $9.88 | 1.48M |
| 10/24/2025 | $10.02 | $10.20 | $9.91 | $9.93 | 1.23M |
| 10/23/2025 | $10.18 | $10.20 | $9.91 | $10.00 | 1.67M |
| 10/21/2025 | $10.00 | $10.59 | $10.00 | $10.13 | 611,093 |
| 10/20/2025 | $10.15 | $10.16 | $9.92 | $9.99 | 1.11M |
| 10/17/2025 | $10.23 | $10.28 | $10.05 | $10.10 | 960,831 |
| 10/16/2025 | $10.18 | $10.45 | $10.16 | $10.23 | 2.54M |