BSE - Delayed Quote INR

Scan Steels Limited (SCANSTL.BO)

Compare
47.15 -0.34 (-0.72%)
At close: November 29 at 3:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 48.44 48.60 46.90 47.15 47.15 63,376
Nov 28, 2024 49.00 49.79 47.15 47.49 47.49 73,868
Nov 27, 2024 46.30 48.80 46.30 48.56 48.56 43,845
Nov 26, 2024 47.27 47.27 44.80 46.32 46.32 43,457
Nov 25, 2024 45.49 47.90 45.40 45.68 45.68 61,995
Nov 22, 2024 44.98 44.98 43.77 44.01 44.01 26,777
Nov 21, 2024 45.50 45.50 43.05 43.78 43.78 24,858
Nov 19, 2024 44.99 46.31 44.30 44.86 44.86 66,683
Nov 18, 2024 45.90 45.90 42.00 43.60 43.60 55,623
Nov 14, 2024 48.10 48.10 44.25 44.73 44.73 148,822
Nov 13, 2024 50.36 52.09 45.26 46.04 46.04 137,647
Nov 12, 2024 52.61 52.61 51.00 51.09 51.09 87,794
Nov 11, 2024 53.90 53.90 51.41 51.66 51.66 67,535
Nov 8, 2024 55.01 55.01 52.00 52.65 52.65 134,311
Nov 7, 2024 54.64 55.29 53.15 53.85 53.85 140,809
Nov 6, 2024 55.02 57.00 52.52 54.40 54.40 499,614
Nov 5, 2024 60.99 62.90 59.99 61.85 61.85 67,164
Nov 4, 2024 62.90 62.90 59.55 59.92 59.92 68,308
Nov 1, 2024 61.29 63.20 59.55 61.30 61.30 51,673
Oct 31, 2024 57.90 61.00 56.45 59.34 59.34 150,943
Oct 30, 2024 59.40 61.20 55.00 56.76 56.76 117,268
Oct 29, 2024 59.93 59.93 56.90 58.54 58.54 23,255
Oct 28, 2024 59.44 59.44 55.00 57.75 57.75 50,777
Oct 25, 2024 59.99 59.99 53.90 56.35 56.35 90,992
Oct 24, 2024 62.48 62.48 59.47 60.19 60.19 22,616
Oct 23, 2024 59.80 61.70 58.00 60.91 60.91 93,859
Oct 22, 2024 63.05 63.25 55.11 57.25 57.25 141,909
Oct 21, 2024 65.25 66.48 61.11 62.85 62.85 42,259
Oct 18, 2024 63.96 65.88 61.96 65.04 65.04 86,311
Oct 17, 2024 65.25 66.00 63.00 63.96 63.96 36,942
Oct 16, 2024 67.28 67.28 64.00 65.84 65.84 53,353
Oct 15, 2024 67.77 67.77 65.25 65.88 65.88 56,538
Oct 14, 2024 67.00 68.55 66.61 66.93 66.93 63,535
Oct 11, 2024 67.80 67.80 66.02 66.40 66.40 32,766
Oct 10, 2024 66.98 67.78 65.50 66.21 66.21 63,175
Oct 9, 2024 66.74 67.40 65.78 66.07 66.07 50,664
Oct 8, 2024 64.99 66.96 63.10 66.16 66.16 44,089
Oct 7, 2024 71.30 71.39 62.00 63.64 63.64 176,432
Oct 4, 2024 70.24 71.49 68.00 69.99 69.99 83,502
Oct 3, 2024 70.20 72.79 69.11 70.25 70.25 93,203
Oct 1, 2024 70.00 74.05 70.00 73.10 73.10 428,906
Sep 30, 2024 72.00 72.00 69.00 69.89 69.89 104,258
Sep 27, 2024 66.50 71.00 66.50 70.78 70.78 434,506
Sep 26, 2024 68.00 68.15 65.25 67.29 67.29 144,596
Sep 25, 2024 69.00 69.38 66.55 67.59 67.59 70,641
Sep 24, 2024 69.75 69.90 67.65 68.21 68.21 105,381
Sep 23, 2024 67.50 69.90 67.50 68.76 68.76 226,878
Sep 20, 2024 67.00 68.50 65.15 67.38 67.38 110,163
Sep 19, 2024 65.35 67.70 64.80 66.42 66.42 156,546
Sep 18, 2024 68.90 68.94 65.00 65.85 65.85 98,329
Sep 17, 2024 69.00 69.39 67.40 67.61 67.61 44,050
Sep 16, 2024 71.20 71.20 67.50 68.17 68.17 57,050
Sep 13, 2024 66.10 69.88 66.10 69.02 69.02 74,133
Sep 12, 2024 68.75 68.75 65.02 66.53 66.53 84,794
Sep 11, 2024 68.00 69.89 65.00 67.58 67.58 69,632
Sep 10, 2024 68.31 68.90 67.50 68.39 68.39 40,077
Sep 9, 2024 70.19 70.19 67.35 67.78 67.78 100,886
Sep 6, 2024 68.13 70.90 68.13 68.99 68.99 141,565
Sep 5, 2024 70.00 70.38 68.05 69.07 69.07 74,110
Sep 4, 2024 68.10 70.66 67.05 69.23 69.23 81,169
Sep 3, 2024 71.38 71.45 68.00 68.58 68.58 89,843
Sep 2, 2024 69.45 73.00 68.00 70.26 70.26 262,207
Aug 30, 2024 68.50 69.76 68.00 68.67 68.67 194,801
Aug 29, 2024 69.01 69.38 66.10 67.77 67.77 269,487
Aug 28, 2024 70.03 70.98 68.20 69.41 69.41 169,503
Aug 27, 2024 71.84 72.50 69.00 69.97 69.97 208,554
Aug 26, 2024 68.00 75.00 68.00 71.18 71.18 892,308
Aug 23, 2024 65.25 65.55 64.50 64.89 64.89 62,218
Aug 22, 2024 65.40 65.48 64.30 65.25 65.25 101,181
Aug 21, 2024 64.51 67.00 64.11 64.58 64.58 118,157
Aug 20, 2024 65.01 67.00 64.61 65.08 65.08 184,767
Aug 19, 2024 67.50 67.50 64.17 65.00 65.00 138,616
Aug 16, 2024 64.94 65.00 63.27 64.58 64.58 89,413
Aug 14, 2024 65.75 67.20 60.00 63.82 63.82 181,512
Aug 13, 2024 65.51 67.00 63.55 64.33 64.33 144,622
Aug 12, 2024 68.48 68.50 65.00 66.29 66.29 314,494
Aug 9, 2024 69.90 69.90 67.15 67.69 67.69 217,775
Aug 8, 2024 68.00 68.00 66.21 66.72 66.72 132,868
Aug 7, 2024 70.00 71.70 67.20 67.88 67.88 463,390
Aug 6, 2024 72.00 72.00 64.99 68.40 68.40 234,318
Aug 5, 2024 69.80 71.98 66.60 68.45 68.45 423,961
Aug 2, 2024 69.00 72.50 66.00 69.96 69.96 948,850
Aug 1, 2024 68.06 68.06 66.80 68.06 68.06 2,016,288
Jul 31, 2024 61.99 62.79 60.16 61.88 61.88 24,510
Jul 30, 2024 59.55 62.89 59.55 60.96 60.96 62,927
Jul 29, 2024 60.10 61.65 58.50 59.28 59.28 20,112
Jul 26, 2024 60.52 61.72 59.64 60.10 60.10 34,300
Jul 25, 2024 60.64 61.60 58.65 59.65 59.65 20,933
Jul 24, 2024 62.03 63.00 58.00 59.45 59.45 42,169
Jul 23, 2024 63.16 63.74 61.75 61.90 61.90 12,229
Jul 22, 2024 62.05 63.50 61.00 62.05 62.05 7,205
Jul 19, 2024 63.29 65.89 62.41 62.63 62.63 27,359
Jul 18, 2024 64.89 64.89 61.00 62.18 62.18 9,301
Jul 16, 2024 63.75 65.04 63.00 63.92 63.92 17,718
Jul 15, 2024 65.95 65.95 63.00 63.75 63.75 161,423
Jul 12, 2024 63.06 64.75 63.06 63.99 63.99 7,389
Jul 11, 2024 62.40 65.65 61.72 62.94 62.94 56,542
Jul 10, 2024 63.33 65.30 61.99 62.74 62.74 31,909
Jul 9, 2024 66.10 66.50 62.31 64.52 64.52 32,599
Jul 8, 2024 68.84 68.84 65.53 66.10 66.10 16,022
Jul 5, 2024 65.33 70.00 62.91 68.49 68.49 64,439
Jul 4, 2024 65.76 66.40 64.05 64.68 64.68 21,566
Jul 3, 2024 65.08 66.14 64.16 64.60 64.60 10,374
Jul 2, 2024 65.00 66.65 64.61 65.08 65.08 24,535
Jul 1, 2024 64.51 66.45 64.50 65.00 65.00 11,710
Jun 28, 2024 65.60 67.39 64.85 65.18 65.18 10,050
Jun 27, 2024 67.98 67.98 65.50 65.65 65.65 13,938
Jun 26, 2024 66.52 67.59 65.41 65.84 65.84 24,662
Jun 25, 2024 69.00 69.00 66.25 67.00 67.00 23,219
Jun 24, 2024 69.24 69.24 66.77 67.81 67.81 16,076
Jun 21, 2024 67.50 70.50 66.13 67.88 67.88 38,700
Jun 20, 2024 68.90 69.00 66.00 66.44 66.44 32,871
Jun 19, 2024 70.00 70.00 66.00 66.15 66.15 23,042
Jun 18, 2024 69.01 70.00 66.99 67.33 67.33 32,475
Jun 14, 2024 71.00 71.00 68.15 69.01 69.01 10,546
Jun 13, 2024 68.56 71.00 62.21 69.57 69.57 47,376
Jun 12, 2024 69.24 69.95 68.50 68.61 68.61 16,741
Jun 11, 2024 69.00 70.00 68.80 69.24 69.24 24,769
Jun 10, 2024 72.40 72.40 65.50 69.39 69.39 42,067
Jun 7, 2024 67.10 71.90 67.10 71.12 71.12 32,068
Jun 6, 2024 64.65 67.91 64.65 66.87 66.87 11,650
Jun 5, 2024 68.89 68.89 63.60 65.06 65.06 18,726
Jun 4, 2024 69.01 69.01 66.01 66.01 66.01 28,991
Jun 3, 2024 71.95 72.00 68.55 69.48 69.48 31,843
May 31, 2024 72.43 72.43 69.15 70.63 70.63 15,468
May 30, 2024 71.21 72.50 69.40 70.23 70.23 64,583
May 29, 2024 71.53 72.20 68.55 71.21 71.21 15,681
May 28, 2024 71.65 72.46 70.85 71.53 71.53 20,047
May 27, 2024 74.20 74.49 71.61 72.30 72.30 62,645
May 24, 2024 73.12 75.75 69.80 72.51 72.51 33,940
May 23, 2024 77.24 77.24 71.98 72.95 72.95 27,607
May 22, 2024 74.00 77.00 73.21 75.76 75.76 135,093
May 21, 2024 74.96 75.70 71.90 73.58 73.58 82,402
May 17, 2024 70.70 75.45 70.70 73.45 73.45 28,936
May 16, 2024 73.22 75.25 72.00 72.62 72.62 27,312
May 15, 2024 79.70 79.70 73.32 74.18 74.18 182,659
May 14, 2024 74.50 76.21 70.00 76.21 76.21 168,040
May 13, 2024 72.59 72.59 69.50 72.59 72.59 109,039
May 10, 2024 65.30 70.45 65.30 69.14 69.14 1,686
May 9, 2024 71.39 71.39 67.12 67.94 67.94 5,653
May 8, 2024 67.25 70.00 67.25 69.45 69.45 5,342
May 7, 2024 68.76 71.00 68.76 70.23 70.23 25,130
May 6, 2024 73.00 73.00 68.56 70.55 70.55 14,565
May 3, 2024 73.84 73.84 71.06 72.16 72.16 7,050
May 2, 2024 73.49 73.49 70.55 71.78 71.78 7,016
Apr 30, 2024 72.40 74.21 71.62 72.00 72.00 16,965
Apr 29, 2024 71.50 75.45 70.10 72.40 72.40 32,914
Apr 26, 2024 73.00 73.00 71.97 72.17 72.17 30,968
Apr 25, 2024 71.00 72.99 71.00 72.10 72.10 9,959
Apr 24, 2024 73.04 74.00 70.09 70.81 70.81 63,065
Apr 23, 2024 73.00 73.80 72.50 73.04 73.04 33,066
Apr 22, 2024 71.74 73.00 71.74 72.19 72.19 77,166
Apr 19, 2024 68.01 73.89 68.01 71.74 71.74 27,277
Apr 18, 2024 69.00 70.74 68.25 70.74 70.74 31,126
Apr 16, 2024 67.13 68.89 65.28 67.38 67.38 8,712
Apr 15, 2024 69.83 69.83 66.50 68.50 68.50 19,107
Apr 12, 2024 67.01 73.00 66.82 69.83 69.83 57,725
Apr 10, 2024 74.03 75.00 70.33 70.33 70.33 74,436
Apr 9, 2024 75.05 77.70 74.00 74.03 74.03 11,577
Apr 8, 2024 72.18 76.00 72.18 74.41 74.41 35,968
Apr 5, 2024 71.00 73.65 68.26 72.67 72.67 20,328
Apr 4, 2024 75.58 75.58 70.00 70.15 70.15 36,010
Apr 3, 2024 71.88 71.99 71.88 71.99 71.99 12,781
Apr 2, 2024 68.00 68.57 66.52 68.57 68.57 20,756
Apr 1, 2024 63.00 65.31 63.00 65.31 65.31 8,538
Mar 28, 2024 64.24 65.27 62.00 62.20 62.20 47,590
Mar 27, 2024 64.30 67.39 62.00 62.17 62.17 19,992
Mar 26, 2024 68.49 68.49 64.30 65.23 65.23 13,061
Mar 22, 2024 68.00 69.00 66.00 66.88 66.88 18,746
Mar 21, 2024 65.84 68.99 65.84 68.00 68.00 6,657
Mar 20, 2024 64.00 66.97 62.82 65.84 65.84 46,919
Mar 19, 2024 66.53 68.98 66.12 66.12 66.12 12,581
Mar 18, 2024 66.90 69.67 63.57 69.59 69.59 11,312
Mar 14, 2024 58.60 64.51 58.60 64.51 64.51 41,493
Mar 13, 2024 61.44 67.90 61.44 61.44 61.44 41,150
Mar 12, 2024 67.64 67.64 64.26 64.67 64.67 96,452
Mar 11, 2024 72.50 72.50 67.64 67.64 67.64 30,628
Mar 7, 2024 74.90 75.80 70.20 71.20 71.20 33,581
Mar 6, 2024 75.00 77.00 72.87 73.80 73.80 69,050
Mar 5, 2024 78.99 80.99 76.00 76.70 76.70 48,373
Mar 4, 2024 81.90 81.90 79.22 79.83 79.83 11,324
Mar 1, 2024 80.90 83.00 80.10 80.73 80.73 20,101
Feb 29, 2024 80.94 83.00 76.15 80.72 80.72 21,754
Feb 28, 2024 84.49 84.49 79.50 79.85 79.85 43,009
Feb 27, 2024 86.75 89.00 83.00 83.15 83.15 53,053
Feb 26, 2024 86.00 89.00 85.21 86.28 86.28 25,319
Feb 23, 2024 88.50 89.00 85.90 86.66 86.66 46,147
Feb 22, 2024 88.50 88.85 84.51 87.26 87.26 42,112
Feb 21, 2024 89.00 89.00 85.20 87.91 87.91 76,374
Feb 20, 2024 91.40 91.40 87.00 88.14 88.14 97,158
Feb 19, 2024 86.90 91.65 86.90 89.96 89.96 136,509
Feb 16, 2024 92.90 94.90 84.00 86.25 86.25 293,006
Feb 15, 2024 85.45 91.00 85.45 90.21 90.21 181,981
Feb 14, 2024 78.00 85.00 77.00 83.77 83.77 272,032
Feb 13, 2024 74.52 78.21 71.15 77.72 77.72 121,301
Feb 12, 2024 76.00 79.00 74.50 75.25 75.25 90,595
Feb 9, 2024 73.50 79.42 73.03 75.17 75.17 206,413
Feb 8, 2024 75.00 76.00 70.00 72.84 72.84 212,685
Feb 7, 2024 69.90 75.00 68.30 72.21 72.21 190,747
Feb 6, 2024 69.70 71.00 67.00 68.78 68.78 96,484
Feb 5, 2024 69.00 71.00 67.11 69.50 69.50 60,804
Feb 2, 2024 71.89 71.89 68.00 68.23 68.23 51,466
Feb 1, 2024 71.95 73.98 69.17 69.53 69.53 76,924
Jan 31, 2024 66.34 71.44 66.34 70.84 70.84 93,458
Jan 30, 2024 69.31 71.79 67.00 69.83 69.83 19,141
Jan 29, 2024 70.13 73.19 69.80 70.11 70.11 65,336
Jan 25, 2024 72.19 73.69 69.01 70.13 70.13 62,408
Jan 24, 2024 70.64 71.59 66.75 70.19 70.19 84,152
Jan 23, 2024 68.00 70.89 64.50 68.19 68.19 34,838
Jan 19, 2024 71.99 71.99 67.25 68.76 68.76 38,894
Jan 18, 2024 71.90 72.90 67.33 69.19 69.19 26,292
Jan 17, 2024 76.00 76.00 70.11 70.87 70.87 26,465
Jan 16, 2024 71.00 74.44 71.00 73.80 73.80 138,028
Jan 15, 2024 69.40 70.90 67.54 70.90 70.90 147,744
Jan 12, 2024 66.50 67.53 65.00 67.53 67.53 73,148
Jan 11, 2024 61.50 64.50 58.55 64.32 64.32 78,814
Jan 10, 2024 62.70 62.70 61.00 61.62 61.62 6,388
Jan 9, 2024 63.90 63.90 60.00 61.71 61.71 35,952
Jan 8, 2024 62.32 64.00 62.00 62.36 62.36 33,757
Jan 5, 2024 59.66 62.64 59.66 62.32 62.32 61,428
Jan 4, 2024 59.80 59.95 58.00 59.66 59.66 29,378
Jan 3, 2024 57.60 60.05 57.51 58.85 58.85 9,649
Jan 2, 2024 60.47 60.47 58.10 58.18 58.18 42,207
Jan 1, 2024 57.50 61.00 57.50 58.72 58.72 14,402
Dec 29, 2023 60.89 60.89 58.00 59.89 59.89 32,726
Dec 28, 2023 56.20 60.00 55.50 59.83 59.83 91,600
Dec 27, 2023 57.44 58.20 55.85 58.00 58.00 20,643
Dec 26, 2023 58.00 58.32 55.16 57.44 57.44 7,374
Dec 22, 2023 58.61 58.61 55.50 56.90 56.90 29,009
Dec 21, 2023 58.13 58.13 55.10 55.83 55.83 5,521
Dec 20, 2023 60.42 60.42 55.10 55.37 55.37 27,542
Dec 19, 2023 60.48 60.48 57.50 58.00 58.00 15,994
Dec 18, 2023 57.38 58.99 56.50 57.84 57.84 13,528
Dec 15, 2023 60.00 61.30 56.70 57.38 57.38 24,298
Dec 14, 2023 55.20 59.34 55.01 58.78 58.78 74,004
Dec 13, 2023 57.80 57.80 54.80 56.52 56.52 11,235
Dec 12, 2023 55.52 57.00 54.00 56.12 56.12 15,844
Dec 11, 2023 55.67 57.45 55.06 55.72 55.72 11,853
Dec 8, 2023 57.30 57.30 55.10 55.67 55.67 11,035
Dec 7, 2023 58.50 58.50 55.00 56.00 56.00 9,919
Dec 6, 2023 56.30 57.50 55.00 56.52 56.52 23,097
Dec 5, 2023 57.00 57.30 53.31 55.16 55.16 16,743
Dec 4, 2023 55.90 58.70 55.90 56.09 56.09 13,581
Dec 1, 2023 55.80 58.70 54.00 56.36 56.36 29,915
Nov 30, 2023 56.75 57.41 51.95 55.93 55.93 74,311
Nov 29, 2023 58.99 58.99 54.42 54.68 54.68 24,465