BSE - Delayed Quote INR

Steel Strips Wheels Limited (SSWL.BO)

Compare
184.30
+1.00
+(0.55%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 2025184.45189.90171.05184.30184.3046,388
Jan 24, 2025191.20191.20182.00183.30183.3026,911
Jan 23, 2025192.80194.70190.00190.50190.5011,545
Jan 22, 2025197.95197.95187.85191.45191.4520,411
Jan 21, 2025199.65201.00192.80194.60194.6010,469
Jan 20, 2025195.95199.50195.30197.55197.5510,945
Jan 17, 2025208.55208.55195.55197.60197.6015,707
Jan 16, 2025201.30210.00197.90204.80204.8015,906
Jan 15, 2025196.45199.55194.50197.50197.5019,530
Jan 14, 2025188.50198.10188.50193.05193.0513,605
Jan 13, 2025194.10200.05190.25190.85190.8515,557
Jan 10, 2025199.00199.30194.20197.45197.454,890
Jan 9, 2025206.00206.00198.00198.55198.5515,958
Jan 8, 2025211.85211.85202.70205.95205.9511,330
Jan 7, 2025206.00209.35203.10207.85207.8516,056
Jan 6, 2025210.00213.90202.50205.95205.9542,951
Jan 3, 2025214.85214.85207.10208.95208.958,314
Jan 2, 2025208.95211.60205.90210.60210.6029,252
Jan 1, 2025199.45211.90196.95206.85206.8532,963
Dec 31, 2024199.80199.80196.50197.55197.555,269
Dec 30, 2024203.35203.35195.05195.45195.454,936
Dec 27, 2024199.15201.05197.90199.40199.404,761
Dec 26, 2024200.05202.45197.80198.35198.358,908
Dec 24, 2024199.45203.55199.45201.75201.753,288
Dec 23, 2024207.95207.95198.00199.35199.3517,755
Dec 20, 2024203.45207.00196.75201.10201.1027,042
Dec 19, 2024207.30207.30198.00199.50199.5014,399
Dec 18, 2024209.80209.80202.75203.25203.259,207
Dec 17, 2024205.10209.65205.10207.35207.354,767
Dec 16, 2024210.60211.15206.65207.75207.7518,430
Dec 13, 2024212.15213.50207.80210.05210.0520,068
Dec 12, 2024221.50221.50212.15214.75214.756,669
Dec 11, 2024224.50224.95220.10222.30222.3036,847
Dec 10, 2024211.00224.50210.50222.95222.95132,524
Dec 9, 2024211.90214.50206.35207.25207.2517,284
Dec 6, 2024212.90212.90208.05209.10209.103,736
Dec 5, 2024212.90213.25208.25209.20209.205,767
Dec 4, 2024211.00214.00207.00212.05212.0521,451
Dec 3, 2024204.25210.45203.95208.35208.357,321
Dec 2, 2024203.95205.05201.05204.40204.408,502
Nov 29, 2024201.10206.40201.10203.00203.006,113
Nov 28, 2024204.65206.25204.10204.75204.7512,971
Nov 27, 2024205.75206.50202.90204.65204.6517,106
Nov 26, 2024210.80210.80204.70206.00206.0010,673
Nov 25, 2024205.50209.90205.00209.25209.259,697
Nov 22, 2024202.00205.60199.25204.35204.3511,393
Nov 21, 2024210.70210.70200.50201.25201.252,415
Nov 19, 2024202.15213.15202.15206.65206.6510,686
Nov 18, 2024206.00206.00194.70201.35201.353,829
Nov 14, 2024192.60203.60192.60201.50201.506,199
Nov 13, 2024202.10202.15194.95195.65195.658,608
Nov 12, 2024208.00209.45201.00202.40202.405,921
Nov 11, 2024208.00209.65203.65207.20207.2011,312
Nov 8, 2024215.80215.80205.85206.90206.9010,071
Nov 7, 2024209.70215.90209.70213.00213.0013,437
Nov 6, 2024218.00218.00211.70213.70213.7012,806
Nov 4, 2024207.25207.25198.95204.50204.5015,332
Nov 1, 2024209.00209.00206.00207.25207.251,227
Oct 31, 2024204.70204.85199.95203.95203.9515,676
Oct 29, 2024196.50196.50189.00190.25190.257,326
Oct 28, 2024195.00195.00190.85191.50191.5011,797
Oct 25, 2024200.00200.00194.00194.90194.906,653
Oct 24, 2024203.50203.50200.05200.95200.954,430
Oct 23, 2024201.50207.55199.65203.25203.2511,115
Oct 22, 2024210.95210.95202.60203.30203.3016,518
Oct 21, 2024215.50215.50209.80212.60212.606,069
Oct 18, 2024211.00214.75208.35213.15213.1515,468
Oct 17, 2024214.05214.40210.25211.95211.958,938
Oct 16, 2024209.20215.00209.20214.85214.852,815
Oct 15, 2024212.95213.15209.30211.10211.107,588
Oct 14, 2024214.35215.50211.10213.55213.5511,659
Oct 11, 2024218.00218.00211.45214.70214.704,871
Oct 10, 2024221.15221.15210.30214.10214.1013,205
Oct 9, 2024216.65216.65211.30214.55214.5513,605
Oct 8, 2024204.00213.00204.00211.60211.6011,983
Oct 7, 2024215.00215.00203.00206.90206.9020,762
Oct 4, 2024211.20215.15210.30211.50211.5026,236
Oct 3, 2024210.15214.60210.15213.75213.759,489
Oct 1, 2024214.60217.90213.00216.20216.2025,662
Sep 30, 2024215.55215.55210.55214.50214.509,777
Sep 27, 2024213.85214.60209.40211.30211.3052,729
Sep 26, 2024217.95217.95211.50212.05212.0523,640
Sep 25, 2024218.95222.20216.30216.65216.6537,412
Sep 24, 2024214.20224.75213.75219.00219.0069,724
Sep 23, 2024 1.00 Dividend
Sep 23, 2024214.85215.55209.50209.95209.9554,931
Sep 20, 2024212.85212.85208.90210.25209.2538,631
Sep 19, 2024216.90216.90207.85208.40207.4127,292
Sep 18, 2024213.00217.00209.00209.90208.9059,505
Sep 17, 2024222.00222.00214.75215.15214.1320,843
Sep 16, 2024220.10222.50217.50218.00216.9637,422
Sep 13, 2024224.90224.90219.50220.65219.6023,187
Sep 12, 2024222.55224.50215.40222.90221.8423,388
Sep 11, 2024232.95232.95212.85216.90215.8715,142
Sep 10, 2024223.15228.65223.15225.85224.7818,420
Sep 9, 2024227.00228.20222.05223.15222.096,974
Sep 6, 2024227.30230.00225.45227.10226.0223,456
Sep 5, 2024227.05233.40226.65227.50226.4211,253
Sep 4, 2024230.95230.95224.95227.05225.977,377
Sep 3, 2024226.05227.95224.35226.85225.7716,408
Sep 2, 2024231.15231.15226.50227.95226.875,076
Aug 30, 2024225.50230.25225.50227.15226.078,506
Aug 29, 2024227.00231.50223.00225.25224.1870,177
Aug 28, 2024232.80234.45220.00227.70226.6264,567
Aug 26, 2024227.30236.00227.30232.25231.1545,827
Aug 23, 2024231.05231.05225.00225.45224.3812,272
Aug 22, 2024225.00232.50222.35230.55229.4525,429
Aug 21, 2024224.00224.60221.55222.80221.744,771
Aug 20, 2024224.70225.00221.00224.00222.9318,130
Aug 19, 2024222.80224.20219.15220.25219.2016,194
Aug 16, 2024212.10223.55212.10222.85221.7910,425
Aug 14, 2024214.00216.25211.00211.70210.6916,188
Aug 13, 2024215.00220.10213.00213.70212.6812,094
Aug 12, 2024218.25218.90215.00215.80214.7728,302
Aug 9, 2024218.85219.60216.00218.25217.2121,807
Aug 8, 2024226.90226.90213.05214.55213.5329,023
Aug 7, 2024221.60223.00218.00220.50219.4519,038
Aug 6, 2024218.00225.80216.10218.05217.0131,023
Aug 5, 2024211.50228.15211.50217.70216.6662,414
Aug 2, 2024232.10235.05228.55231.80230.7038,933
Aug 1, 2024235.00239.15234.40235.35234.236,866
Jul 31, 2024238.20241.00235.00236.55235.4255,960
Jul 30, 2024241.80241.80234.20235.20234.0810,957
Jul 29, 2024239.95240.05234.80236.10234.9820,484
Jul 26, 2024232.35239.75232.35235.90234.7820,900
Jul 25, 2024229.50236.75229.05232.35231.2440,365
Jul 24, 2024227.00233.30226.95229.35228.2636,036
Jul 23, 2024234.70238.15222.55227.20226.1286,990
Jul 22, 2024233.30235.95226.40234.80233.6826,645
Jul 19, 2024238.45243.30232.20234.90233.7838,867
Jul 18, 2024223.40247.75220.90238.45237.32134,330
Jul 16, 2024221.45223.95220.80221.40220.3530,403
Jul 15, 2024225.00226.10220.40221.15220.1038,452
Jul 12, 2024230.00230.00224.25224.80223.7342,317
Jul 11, 2024234.60234.60227.60229.70228.6112,159
Jul 10, 2024239.90239.90226.25229.00227.9180,583
Jul 9, 2024244.00244.00235.95236.25235.1317,941
Jul 8, 2024241.20244.70236.20239.00237.8658,335
Jul 5, 2024237.00247.00235.85242.75241.60131,147
Jul 4, 2024229.95237.00227.95235.20234.08124,897
Jul 3, 2024222.10230.95222.10226.25225.1751,551
Jul 2, 2024226.40226.45221.25223.85222.7941,820
Jul 1, 2024219.15229.70217.20224.70223.6342,940
Jun 28, 2024214.45217.75213.00214.85213.8325,271
Jun 27, 2024218.15218.15213.70214.45213.4314,479
Jun 26, 2024216.95217.80214.45215.55214.5227,703
Jun 25, 2024220.00220.00215.20215.75214.7233,970
Jun 24, 2024217.25219.90215.35216.85215.8214,640
Jun 21, 2024223.50225.15219.00219.85218.8037,388
Jun 20, 2024218.65224.25218.65223.50222.4458,953
Jun 19, 2024224.00225.20218.25218.65217.6165,814
Jun 18, 2024222.05226.45219.00220.50219.4551,807
Jun 14, 2024216.75224.00214.95222.05220.99124,153
Jun 13, 2024221.50222.40212.45214.15213.1345,242
Jun 12, 2024220.00222.20216.10217.15216.1232,899
Jun 11, 2024214.40216.65214.35215.70214.6734,180
Jun 10, 2024221.20221.20212.55213.75212.7321,575
Jun 7, 2024213.85218.40211.00217.05216.0220,299
Jun 6, 2024216.20216.20206.85209.65208.6516,205
Jun 5, 2024204.70209.15199.65206.85205.8712,579
Jun 4, 2024215.00215.00190.00201.50200.5467,181
Jun 3, 2024228.90228.90209.05212.05211.0446,690
May 31, 2024220.30220.30210.00215.00213.9812,478
May 30, 2024220.15220.15214.60217.85216.8114,086
May 29, 2024215.90218.05212.15215.85214.8213,476
May 28, 2024217.75218.60211.65213.00211.9943,223
May 27, 2024233.20233.20216.00217.75216.7139,694
May 24, 2024223.00232.25222.25227.05225.9793,797
May 23, 2024226.00231.00218.20222.20221.1477,470
May 22, 2024230.00230.00219.95223.35222.2938,213
May 21, 2024218.00226.55216.05222.75221.6944,586
May 17, 2024212.90218.15208.95214.10213.0826,905
May 16, 2024212.05214.10210.00212.05211.0422,991
May 15, 2024216.80216.80209.30211.60210.5913,340
May 14, 2024212.00214.50209.90212.55211.5437,550
May 13, 2024214.05214.05206.45211.20210.2017,968
May 10, 2024215.50215.50208.00209.85208.8521,825
May 9, 2024220.05220.05210.20211.25210.2521,118
May 8, 2024217.20219.95215.00215.80214.7723,296
May 7, 2024225.45225.45214.15217.20216.1719,509
May 6, 2024226.90228.75222.00222.60221.5451,042
May 3, 2024232.30233.05226.25226.85225.77197,700
May 2, 2024234.20237.05229.25229.95228.8634,985
Apr 30, 2024226.70233.25226.70231.85230.7564,803
Apr 29, 2024227.25232.80227.25229.10228.0158,271
Apr 26, 2024228.40228.60224.10226.95225.8783,317
Apr 25, 2024226.30228.55223.50223.95222.8815,051
Apr 24, 2024222.90228.60222.90226.30225.2262,515
Apr 23, 2024224.70226.50220.95221.95220.8947,187
Apr 22, 2024229.35229.35218.80220.85219.80106,464
Apr 19, 2024221.25225.75221.25223.95222.8824,834
Apr 18, 2024229.00234.75225.00225.70224.6384,551
Apr 16, 2024222.70238.70222.70228.70227.61106,003
Apr 15, 2024225.05228.00220.20224.05222.9851,387
Apr 12, 2024232.15234.90227.45227.95226.8792,519
Apr 10, 2024237.15237.50232.15233.55232.4484,630
Apr 9, 2024244.35244.35232.80234.55233.4351,934
Apr 8, 2024238.05241.40234.25236.45235.3314,021
Apr 5, 2024241.25243.55236.80237.95236.8219,536
Apr 4, 2024240.00242.65238.35240.55239.4127,789
Apr 3, 2024232.80241.00232.80238.95237.8127,507
Apr 2, 2024233.10235.50230.80233.45232.3424,340
Apr 1, 2024224.10240.00224.10233.85232.7436,574
Mar 28, 2024225.00229.00218.05221.10220.0561,085
Mar 27, 2024224.25230.35222.20223.85222.7950,866
Mar 26, 2024231.80233.90220.00224.20223.1349,908
Mar 22, 2024236.05242.50228.80231.65230.5531,263
Mar 21, 2024241.50242.55239.05241.00239.852,829
Mar 20, 2024241.35244.25238.00239.65238.5111,426
Mar 19, 2024238.40244.50236.00243.10241.942,889
Mar 18, 2024237.05247.20237.05240.45239.317,807
Mar 15, 2024240.30243.65237.55241.45240.3012,309
Mar 14, 2024229.95242.25225.60240.45239.3134,490
Mar 13, 2024238.00240.30212.10229.95228.8631,441
Mar 12, 2024240.10241.75239.35240.30239.1616,230
Mar 11, 2024243.65244.00234.50239.75238.6132,272
Mar 7, 2024248.90249.55243.00244.00242.846,608
Mar 6, 2024254.00254.00244.65248.00246.8220,506
Mar 5, 2024251.80254.40251.05252.85251.6511,817
Mar 4, 2024253.85255.50250.50251.55250.359,439
Mar 1, 2024254.00256.70251.55254.30253.0913,359
Feb 29, 2024255.00255.45249.50252.10250.9017,330
Feb 28, 2024260.00260.00252.50256.25255.038,560
Feb 27, 2024256.05261.55256.05258.40257.1721,714
Feb 26, 2024256.45257.95254.80255.20253.9912,335
Feb 23, 2024258.50259.00253.30256.45255.2350,986
Feb 22, 2024251.25259.00249.25258.40257.1725,536
Feb 21, 2024250.75256.40246.00249.80248.6134,662
Feb 20, 2024257.10257.10249.55250.75249.567,425
Feb 19, 2024255.40255.85251.45252.05250.8510,041
Feb 16, 2024262.00262.00255.10255.55254.3326,783
Feb 15, 2024265.00265.00255.50257.25256.0315,848
Feb 14, 2024251.50262.00248.40260.15258.9129,664
Feb 13, 2024250.15255.75243.00252.45251.2531,576
Feb 12, 2024264.15264.50249.20250.60249.4119,128
Feb 9, 2024254.90266.70250.60261.40260.1657,259
Feb 8, 2024275.00276.45271.00271.90270.6125,591
Feb 7, 2024273.15275.15271.70273.35272.0528,032
Feb 6, 2024277.00281.00271.45272.90271.6025,133
Feb 5, 2024277.40277.85271.85275.45274.1450,992
Feb 2, 2024277.20278.95274.45275.75274.4433,723
Feb 1, 2024284.85284.85273.05276.20274.8930,923
Jan 31, 2024280.85282.00276.90280.05278.7234,940
Jan 30, 2024280.00285.30274.50278.80277.4724,016
Jan 29, 2024282.15283.00276.15277.20275.8837,859

Related Tickers

JAMNAAUTO.BO Jamna Auto Industries Limited
87.23
-1.23%
 
EXIDEIND.NS Exide Industries Limited
347.75
-5.77%
 
FR.PA Valeo SE
11.00
+0.46%
 
GPC Genuine Parts Company
117.23
-0.92%
 
MBLY Mobileye Global Inc.
16.54
-1.72%