Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Steel Strips Wheels Limited (SSWL.NS)

Compare
190.31
+7.40
+(4.05%)
At close: April 11 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025194.70194.70187.00190.31190.31170,390
Apr 9, 2025185.97187.83182.21182.91182.91156,993
Apr 8, 2025185.55190.48184.40185.97185.97119,113
Apr 7, 2025180.00184.97175.55182.53182.53228,707
Apr 4, 2025194.88199.95188.32194.56194.56158,528
Apr 3, 2025190.75196.01186.16195.03195.03150,265
Apr 2, 2025187.71193.25185.00190.58190.58178,943
Apr 1, 2025178.00189.80177.00187.71187.71346,680
Mar 28, 2025180.00184.98176.60178.41178.41249,971
Mar 27, 2025184.80187.35177.30180.37180.37540,346
Mar 26, 2025190.40190.40184.66187.89187.89245,102
Mar 25, 2025192.00194.99188.01190.15190.15191,608
Mar 24, 2025187.72195.98187.72192.63192.63258,807
Mar 21, 2025187.65191.00186.10187.72187.72151,965
Mar 20, 2025187.90188.40184.64187.31187.31171,999
Mar 19, 2025183.00188.39182.51186.39186.39238,045
Mar 18, 2025174.24174.24174.24174.24174.24-
Mar 17, 2025172.00177.60167.41174.24174.24287,483
Mar 13, 2025171.90174.26170.90171.86171.86343,042
Mar 12, 2025173.17174.10170.55171.90171.90378,001
Mar 11, 2025173.50175.00172.00173.17173.17137,999
Mar 10, 2025176.78177.56173.50175.12175.12156,867
Mar 7, 2025177.80177.80175.00175.41175.41201,241
Mar 6, 2025176.95177.97175.00176.87176.87147,974
Mar 5, 2025173.00177.46173.00176.06176.0698,081
Mar 4, 2025172.00175.00170.99172.84172.84117,786
Mar 3, 2025177.25178.86170.44173.61173.61188,414
Feb 28, 2025176.59178.99172.01177.04177.04324,887
Feb 27, 2025180.00180.00175.00175.69175.69138,666
Feb 25, 2025177.80181.13177.35178.80178.80103,433
Feb 24, 2025176.00180.30175.50179.47179.4797,551
Feb 21, 2025180.10180.30178.36179.28179.28135,267
Feb 20, 2025178.00180.04177.41179.45179.4549,327
Feb 19, 2025176.31180.25176.30177.88177.8870,794
Feb 18, 2025176.95179.29175.00177.92177.92106,068
Feb 17, 2025178.90179.90172.11178.19178.19118,015
Feb 14, 2025178.32181.00175.00180.18180.18519,441
Feb 13, 2025178.20182.00177.00178.32178.3282,404
Feb 12, 2025183.17184.10172.25179.66179.66122,612
Feb 11, 2025188.96189.20180.51183.17183.17132,763
Feb 10, 2025189.50190.90185.00188.21188.2192,294
Feb 7, 2025187.00196.20187.00189.98189.98269,560
Feb 6, 2025186.00191.70184.56186.13186.13167,489
Feb 5, 2025185.00189.00183.69185.55185.55122,289
Feb 4, 2025186.00187.64183.20184.18184.18163,602
Feb 3, 2025190.16192.00183.35184.16184.16157,840
Feb 1, 2025194.99200.03192.32194.21194.21177,501
Jan 31, 2025196.00196.39192.50193.35193.3586,608
Jan 30, 2025194.32196.56192.13194.95194.9585,625
Jan 29, 2025187.35195.59186.70194.32194.32108,083
Jan 28, 2025183.00191.00178.37188.41188.41182,926
Jan 27, 2025184.03189.90171.02184.76184.76367,692
Jan 24, 2025190.48190.99181.72183.11183.11249,255
Jan 23, 2025191.20194.50189.56190.48190.4885,559
Jan 22, 2025194.60195.64187.80191.15191.15145,936
Jan 21, 2025201.80201.80192.50194.60194.60142,674
Jan 20, 2025196.15199.60195.49197.91197.91108,244
Jan 17, 2025204.24204.24195.00197.18197.18355,500
Jan 16, 2025197.55211.00197.55204.67204.67224,527
Jan 15, 2025194.70200.48193.60197.33197.33100,925
Jan 14, 2025191.24196.89190.00192.60192.60103,416
Jan 13, 2025196.10201.00190.02191.24191.24166,723
Jan 10, 2025199.23200.22194.03197.14197.14180,848
Jan 9, 2025203.50206.23198.00199.24199.24109,674
Jan 8, 2025207.70208.45202.48206.55206.55177,589
Jan 7, 2025206.00209.78203.58207.69207.69130,754
Jan 6, 2025211.35213.95201.91205.17205.17318,019
Jan 3, 2025210.90213.20205.00208.23208.23163,149
Jan 2, 2025206.41212.00205.79210.87210.87223,411
Jan 1, 2025197.39212.00196.70206.50206.50713,309
Dec 31, 2024196.50200.00195.87197.39197.3987,442
Dec 30, 2024199.61200.65195.00195.87195.87108,916
Dec 27, 2024199.40201.70197.77199.45199.4578,057
Dec 26, 2024201.50202.82197.50198.51198.51121,359
Dec 24, 2024199.42203.99199.00201.58201.58156,003
Dec 23, 2024204.48204.62196.00199.42199.42165,274
Dec 20, 2024200.05206.99197.05201.07201.07637,197
Dec 19, 2024201.20204.79197.50199.42199.42265,879
Dec 18, 2024207.59207.95202.54203.20203.20170,000
Dec 17, 2024207.90209.91205.62207.59207.59172,028
Dec 16, 2024209.84210.88206.82208.37208.37179,114
Dec 13, 2024212.70213.40207.85209.82209.82242,663
Dec 12, 2024221.80222.45212.00214.68214.68171,402
Dec 11, 2024222.01225.00220.10222.33222.33315,947
Dec 10, 2024208.20224.70207.60221.58221.581,669,634
Dec 9, 2024207.50214.50206.50207.17207.17184,410
Dec 6, 2024210.20211.11208.00208.83208.8378,010
Dec 5, 2024212.80213.77207.95209.21209.21140,770
Dec 4, 2024209.00214.48206.50212.07212.07149,214
Dec 3, 2024204.53210.50204.05208.35208.35116,439
Dec 2, 2024202.80205.76201.17204.53204.53137,716
Nov 29, 2024206.46206.65202.02202.77202.77161,189
Nov 28, 2024205.00206.50203.85204.84204.8486,858
Nov 27, 2024205.97207.50203.18204.59204.59155,266
Nov 26, 2024209.18209.79204.75205.82205.8297,441
Nov 25, 2024206.30209.70204.60209.18209.18103,566
Nov 22, 2024200.50205.21199.25204.12204.1286,536
Nov 21, 2024207.70207.70200.44201.24201.24107,374
Nov 19, 2024202.59210.44202.09207.84207.84116,884
Nov 18, 2024201.92207.00195.00202.54202.5499,593
Nov 14, 2024196.92204.00195.00201.92201.92107,965
Nov 13, 2024203.30203.30195.16195.92195.92146,052
Nov 12, 2024207.87209.75201.00204.03204.03117,343
Nov 11, 2024206.70210.00203.51207.67207.6794,448
Nov 8, 2024212.10213.36206.00206.73206.73116,339
Nov 7, 2024214.20215.70212.00212.73212.7390,618
Nov 6, 2024216.40216.99211.57213.56213.56160,218
Nov 5, 2024202.15215.19202.15214.40214.40381,416
Nov 4, 2024208.49208.49198.81205.16205.16150,191
Nov 1, 2024205.99208.69204.81206.87206.8741,744
Oct 31, 2024202.99205.00199.65204.37204.3795,696
Oct 30, 2024192.03204.15189.05202.50202.50286,362
Oct 29, 2024192.75194.55188.85190.71190.71190,677
Oct 28, 2024194.98196.00190.46191.74191.74185,101
Oct 25, 2024199.55200.98193.60194.91194.91200,595
Oct 24, 2024203.72204.73200.00201.03201.03114,183
Oct 23, 2024201.20207.53199.84203.72203.72118,668
Oct 22, 2024212.30212.30203.00203.94203.94159,854
Oct 21, 2024213.00214.20209.66212.59212.5993,425
Oct 18, 2024211.78214.50208.15213.46213.46160,501
Oct 17, 2024214.95214.95210.20211.78211.78112,974
Oct 16, 2024211.01214.90210.01214.75214.75118,037
Oct 15, 2024213.10213.11209.41211.39211.39205,350
Oct 14, 2024215.00215.47211.36213.88213.88112,717
Oct 11, 2024214.41215.30209.01214.08214.08138,115
Oct 10, 2024216.40216.70213.00214.41214.41107,909
Oct 9, 2024214.65215.69211.70214.69214.69125,216
Oct 8, 2024206.85213.10204.63211.48211.48184,257
Oct 7, 2024212.58213.10202.75206.85206.85282,333
Oct 4, 2024213.34215.00210.38212.58212.58197,304
Oct 3, 2024214.00215.14211.00213.34213.34261,009
Oct 1, 2024214.91217.99212.87216.26216.26338,681
Sep 30, 2024214.65215.39210.95214.44214.44138,547
Sep 27, 2024212.77214.86209.40211.50211.50294,626
Sep 26, 2024217.62217.62211.05212.08212.08267,751
Sep 25, 2024218.00222.50216.42216.89216.89313,358
Sep 24, 2024212.60225.00212.60218.95218.951,101,241
Sep 23, 2024 1.00 Dividend
Sep 23, 2024212.51215.61209.50209.98209.98312,023
Sep 20, 2024209.60212.85208.91210.41209.41274,453
Sep 19, 2024211.35214.48207.20208.48207.49301,227
Sep 18, 2024215.00217.00209.00210.27209.27381,319
Sep 17, 2024219.00221.00214.66214.98213.96212,061
Sep 16, 2024221.60222.47216.00217.56216.53150,866
Sep 13, 2024223.55223.84215.95220.46219.41213,336
Sep 12, 2024218.50224.90215.40222.73221.67298,152
Sep 11, 2024226.80228.14210.55216.02214.99304,532
Sep 10, 2024223.00228.89223.00226.22225.14180,143
Sep 9, 2024224.50228.64222.00222.78221.72188,710
Sep 6, 2024227.31229.89226.60227.15226.07244,708
Sep 5, 2024227.06233.50226.80227.31226.23279,311
Sep 4, 2024225.00228.05225.00227.06225.98130,343
Sep 3, 2024228.45228.45224.60227.02225.94169,018
Sep 2, 2024229.35229.65226.02227.64226.56260,610
Aug 30, 2024226.00230.99225.75227.21226.13127,908
Aug 29, 2024232.45232.45222.87225.78224.71226,292
Aug 28, 2024233.38234.70222.15227.09226.01206,074
Aug 27, 2024233.35236.18229.50233.38232.27251,436
Aug 26, 2024227.99236.47226.00232.64231.53500,414
Aug 23, 2024231.30231.30225.00225.32224.25192,898
Aug 22, 2024224.00232.99222.49230.71229.61364,961
Aug 21, 2024224.00224.90221.55222.55221.49110,933
Aug 20, 2024221.00225.00221.00224.39223.32152,241
Aug 19, 2024223.05223.80219.01220.03218.98111,063
Aug 16, 2024213.70224.88212.50222.83221.77285,681
Aug 14, 2024214.80216.41211.02211.98210.97120,812
Aug 13, 2024216.50220.00213.00213.63212.61137,020
Aug 12, 2024219.40219.45215.11216.05215.02139,069
Aug 9, 2024217.10219.60215.77218.12217.08165,230
Aug 8, 2024222.00222.51212.00213.86212.84300,621
Aug 7, 2024220.00223.09217.70220.34219.29142,900
Aug 6, 2024218.00225.73216.05217.68216.65200,229
Aug 5, 2024206.00228.74206.00217.49216.46529,589
Aug 2, 2024233.65235.56228.92231.75230.65300,931
Aug 1, 2024238.95239.90234.10234.83233.71200,818
Jul 31, 2024237.00241.00234.00236.58235.46253,847
Jul 30, 2024238.02239.75234.01234.91233.79157,707
Jul 29, 2024239.01241.09234.42236.30235.18292,658
Jul 26, 2024232.51240.00232.51235.92234.80377,437
Jul 25, 2024229.15237.00229.15232.51231.40348,583
Jul 24, 2024228.40233.89227.11229.14228.05339,008
Jul 23, 2024232.40238.50222.26227.18226.10834,823
Jul 22, 2024231.10236.10226.01234.68233.56527,165
Jul 19, 2024237.02244.01232.00234.95233.831,007,505
Jul 18, 2024223.55248.00220.80238.75237.621,730,174
Jul 16, 2024220.99224.46220.80221.34220.29309,299
Jul 15, 2024224.66226.90220.20220.99219.94328,571
Jul 12, 2024229.13229.89224.00224.66223.59323,710
Jul 11, 2024230.80233.85227.00229.13228.04227,114
Jul 10, 2024236.21238.28225.61229.46228.37372,477
Jul 9, 2024239.96242.57235.21236.21235.09306,037
Jul 8, 2024243.60244.44236.10239.19238.05388,976
Jul 5, 2024238.00247.00236.00242.72241.571,695,792
Jul 4, 2024228.00237.00227.95235.13234.011,301,814
Jul 3, 2024225.00230.95223.98226.22225.14567,856
Jul 2, 2024225.90226.45221.01223.41222.35548,230
Jul 1, 2024217.00229.74216.50224.63223.561,282,248
Jun 28, 2024215.95217.99212.80216.66215.63314,037
Jun 27, 2024216.50217.79213.45214.67213.65272,808
Jun 26, 2024216.70217.25214.40215.80214.77303,000
Jun 25, 2024217.85219.45215.50215.83214.80298,765
Jun 24, 2024219.92220.30215.60216.93215.90283,915
Jun 21, 2024223.65225.20219.00219.92218.87234,460
Jun 20, 2024219.89224.45218.71223.69222.63432,042
Jun 19, 2024221.60225.49218.00218.71217.67474,187
Jun 18, 2024225.00226.83219.00219.81218.77659,193
Jun 14, 2024215.90223.65214.71222.13221.07947,817
Jun 13, 2024219.00225.37212.53213.85212.83666,323
Jun 12, 2024218.38222.50216.31217.17216.14347,752
Jun 11, 2024216.00217.25214.12215.83214.80301,852
Jun 10, 2024219.70220.99212.71213.90212.88579,723
Jun 7, 2024211.15219.10210.60217.35216.32270,200
Jun 6, 2024207.40212.50206.10209.70208.70225,816
Jun 5, 2024203.70210.00199.75206.90205.92248,273
Jun 4, 2024213.00213.45190.55203.00202.04397,778
Jun 3, 2024227.00227.00209.30211.60210.59430,997
May 31, 2024218.00218.85209.85214.80213.78288,390
May 30, 2024216.50219.00214.70218.10217.06184,777
May 29, 2024213.35219.00212.30216.60215.57188,413
May 28, 2024217.15218.30212.30213.40212.39227,802
May 27, 2024231.00231.00215.30216.95215.92662,626
May 24, 2024223.00233.00222.10227.30226.22964,545
May 23, 2024223.90231.00217.75222.65221.591,097,911
May 22, 2024223.60227.70219.80223.30222.24272,397
May 21, 2024218.00226.50216.10223.30222.24589,248
May 17, 2024213.20218.00208.55214.05213.03354,359
May 16, 2024212.60214.40209.40212.25211.24136,264
May 15, 2024212.60217.20209.35210.55209.55215,130
May 14, 2024211.15214.90210.25212.60211.59176,938
May 13, 2024210.00213.00206.55211.15210.15137,028
May 10, 2024212.30213.20207.90209.60208.60203,645
May 9, 2024215.90218.90210.50211.50210.49190,666
May 8, 2024216.35220.00214.60216.00214.97206,363
May 7, 2024223.70223.80213.85216.45215.42310,562
May 6, 2024228.00228.00222.10222.85221.79223,929
May 3, 2024232.00233.00226.35226.90225.82366,949
May 2, 2024233.90237.00229.15230.10229.01443,678
Apr 30, 2024227.30233.45227.30231.90230.80380,013
Apr 29, 2024231.25233.05227.20228.90227.81247,449
Apr 26, 2024224.60228.60224.00226.90225.82276,802
Apr 25, 2024227.50228.65223.50223.90222.84354,970
Apr 24, 2024223.95229.00223.50226.35225.27486,221
Apr 23, 2024223.00226.45220.60222.25221.19666,004
Apr 22, 2024227.00228.00218.70220.60219.55614,614
Apr 19, 2024224.10226.70222.25224.05222.99188,110
Apr 18, 2024229.65234.75224.75226.40225.32846,737
Apr 16, 2024223.90238.50223.90228.80227.71930,303
Apr 15, 2024227.00228.25220.30224.45223.38208,090
Apr 12, 2024233.25235.00227.50227.90226.82805,749

Related Tickers

URAVIDEF.NS Uravi Defence and Technology Limited
442.95
+4.11%
 
SUNDRMBRAK.NS Sundaram Brake Linings Limited
733.40
+1.79%
 
IMPAL.NS India Motor Parts & Accessories Limited
988.45
+1.08%
 
RML.NS Rane (Madras) Limited
664.50
+2.59%
 
PAVNAIND.NS Pavna Industries Limited
360.20
+2.00%
 
HINDCOMPOS.NS Hindustan Composites Limited
427.10
-0.38%
 
TALBROAUTO.NS Talbros Automotive Components Limited
243.52
+2.25%
 
LUMAXIND.NS Lumax Industries Limited
2,407.90
+3.58%
 
TOLINS.NS TOLINS TYRES LIMITED
120.17
+2.69%
 
SUNDRMFAST.NS Sundram Fasteners Limited
886.95
-0.64%