NSE - Delayed Quote INR

Steel Exchange India Limited (STEELXIND.NS)

8.31
-0.01
(-0.12%)
At close: May 23 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 20258.328.398.278.318.31658,098
May 22, 20258.318.408.268.328.32521,106
May 21, 20258.358.388.208.328.32676,001
May 20, 20258.698.698.358.378.372,094,122
May 19, 20258.688.898.618.758.752,566,492
May 16, 20258.598.688.498.628.622,155,419
May 15, 20258.508.708.408.558.551,939,004
May 14, 20258.428.598.398.508.501,878,224
May 13, 20258.228.598.178.388.381,114,988
May 12, 20258.848.848.108.198.192,556,874
May 9, 20257.708.007.587.927.921,065,815
May 8, 20258.058.407.707.887.881,442,646
May 7, 20257.637.987.637.927.92920,144
May 6, 20258.158.207.827.907.90828,762
May 5, 20258.118.207.988.148.14752,053
May 2, 20257.668.227.668.148.141,160,773
Apr 30, 20258.458.527.988.228.222,131,429
Apr 29, 20258.558.818.368.438.432,013,809
Apr 28, 20258.208.798.108.528.522,344,928
Apr 25, 20258.678.688.118.248.242,000,172
Apr 24, 20258.588.798.528.628.62705,968
Apr 23, 20258.748.778.418.598.591,310,959
Apr 22, 20258.848.998.578.758.752,914,815
Apr 21, 20258.358.908.218.648.641,911,238
Apr 17, 20258.358.408.168.288.28891,560
Apr 16, 20258.338.448.238.268.261,014,124
Apr 15, 20258.208.288.098.208.201,057,481
Apr 11, 20258.598.598.078.138.131,123,176
Apr 9, 20258.158.187.908.128.12513,107
Apr 8, 20258.128.187.878.118.11941,606
Apr 7, 20257.067.957.067.847.842,316,724
Apr 4, 20258.478.478.208.328.321,170,586
Apr 3, 20258.178.468.108.418.41907,405
Apr 2, 20258.268.698.038.418.411,283,179
Apr 1, 20257.858.807.758.188.181,778,554
Mar 28, 20257.998.147.607.717.714,308,620
Mar 27, 20258.008.197.727.777.774,255,382
Mar 26, 20258.618.948.108.208.203,499,380
Mar 25, 20259.269.508.608.648.642,709,288
Mar 24, 20258.929.708.929.039.033,632,772
Mar 21, 20258.769.288.768.868.863,102,430
Mar 20, 20258.179.228.058.728.726,155,514
Mar 19, 20257.808.197.797.897.893,657,738
Mar 18, 20257.567.567.567.567.56-
Mar 17, 20257.847.847.517.567.561,862,550
Mar 13, 20257.717.847.617.717.711,668,216
Mar 12, 20258.008.067.707.797.791,773,761
Mar 11, 20257.998.087.947.977.972,449,778
Mar 10, 20258.198.248.018.098.091,598,979
Mar 7, 20258.258.398.088.158.151,890,859
Mar 6, 20258.398.508.088.128.123,706,068
Mar 5, 20258.448.758.218.268.263,481,634
Mar 4, 20258.248.708.068.418.411,847,573
Mar 3, 20258.058.758.008.278.272,626,857
Feb 28, 20258.038.037.707.857.851,550,765
Feb 27, 20258.198.197.968.018.011,111,174
Feb 25, 20258.448.558.008.088.082,040,870
Feb 24, 20258.598.598.368.438.43739,728
Feb 21, 20258.638.828.458.568.561,762,483
Feb 20, 20258.648.738.408.588.581,213,825
Feb 19, 20258.458.928.348.598.591,256,562
Feb 18, 20258.618.688.408.488.481,054,103
Feb 17, 20258.908.938.408.618.612,470,039
Feb 14, 20259.149.158.738.808.801,343,523
Feb 13, 20259.189.308.899.029.021,431,318
Feb 12, 20259.369.368.808.988.981,266,554
Feb 11, 20259.359.449.029.159.151,361,215
Feb 10, 20259.849.899.319.449.441,114,737
Feb 7, 20259.9910.039.729.849.84845,307
Feb 6, 202510.0110.059.909.979.97698,518
Feb 5, 20259.9710.099.889.979.971,300,748
Feb 4, 20259.9310.109.909.969.96786,758
Feb 3, 20259.9910.189.829.919.911,127,265
Feb 1, 202510.1510.159.759.959.951,079,649
Jan 31, 202510.0510.179.9010.0410.04955,051
Jan 30, 202510.2510.3010.0510.1210.121,074,501
Jan 29, 20259.9510.359.8810.1410.14952,390
Jan 28, 202510.4310.449.709.799.792,590,182
Jan 27, 202510.8511.4210.2510.4310.437,016,951
Jan 24, 202510.0510.8510.0010.2510.254,427,313
Jan 23, 20259.9010.049.819.999.99922,457
Jan 22, 20259.9910.059.609.929.921,240,332
Jan 21, 202510.1710.289.889.979.971,002,093
Jan 20, 202510.1810.3810.0610.1210.121,279,538
Jan 17, 202510.0010.209.9010.1010.10571,212
Jan 16, 202510.2010.209.8810.0010.00827,701
Jan 15, 202510.0810.229.659.979.971,135,462
Jan 14, 20259.1510.259.159.839.831,633,048
Jan 13, 20259.859.859.029.159.151,656,420
Jan 10, 202510.1010.179.869.909.901,132,845
Jan 9, 202510.4410.5210.1110.1910.19802,576
Jan 8, 202510.3410.6910.1710.4410.44896,161
Jan 7, 202510.3010.4210.2110.3310.33781,796
Jan 6, 202510.8511.0010.1710.2810.281,732,753
Jan 3, 202510.4410.9410.4410.8110.812,150,611
Jan 2, 202510.2010.5910.1710.4310.431,650,239
Jan 1, 202510.2010.2410.1110.1810.18728,183
Dec 31, 202410.2010.3210.1410.2010.201,101,559
Dec 30, 202410.3310.3710.2110.2610.26998,555
Dec 27, 202410.4510.5910.3010.3410.341,209,040
Dec 26, 202410.6510.7410.4110.4510.45760,665
Dec 24, 202410.7910.8410.5110.5510.55619,086
Dec 23, 202410.7210.7910.3810.6810.68974,883
Dec 20, 202410.5510.7810.5310.5810.58909,900
Dec 19, 202410.7510.8010.5410.5710.571,049,267
Dec 18, 202411.0911.0910.8010.8210.82855,781
Dec 17, 202411.1811.1911.0111.0711.07554,223
Dec 16, 202411.2411.2511.0411.1411.14749,009
Dec 13, 202411.2211.2410.9211.0611.06859,553
Dec 12, 202411.4011.4011.0411.1911.191,084,535
Dec 11, 202411.3111.3911.1111.1411.14762,388
Dec 10, 202411.1811.3011.0011.2011.20959,001
Dec 9, 202411.0911.3011.0411.1311.131,311,499
Dec 6, 202411.0111.2210.9211.0911.091,393,437
Dec 5, 202411.0311.4410.8011.0111.012,566,625
Dec 4, 202410.6111.0810.6110.9910.991,475,231
Dec 3, 202410.9511.0910.8210.9310.931,344,473
Dec 2, 202410.9410.9410.6310.8110.811,189,793
Nov 29, 202410.8910.9910.6110.7910.79762,186
Nov 28, 202410.9011.1010.7710.8610.861,186,610
Nov 27, 202410.6310.8410.5910.7710.77686,986
Nov 26, 202410.5410.6510.4210.6210.62826,369
Nov 25, 202410.5110.6410.3010.4510.45805,322
Nov 22, 202410.2010.2410.1310.1910.19492,130
Nov 21, 202410.4010.4010.1310.1710.17814,480
Nov 19, 202410.2110.4510.1710.2610.26905,377
Nov 18, 202410.2610.3310.1010.2010.201,424,518
Nov 14, 202410.3210.3210.0010.1210.121,445,346
Nov 13, 202410.7910.8010.1010.1310.131,837,183
Nov 12, 202410.8910.9810.5210.6210.621,135,453
Nov 11, 202411.0011.0310.6010.8610.86931,595
Nov 8, 202411.1511.2011.0011.0211.021,273,733
Nov 7, 202411.1611.3811.1411.1911.191,280,706
Nov 6, 202411.1911.4011.0611.1911.192,559,127
Nov 5, 202411.2511.3811.1511.1911.191,494,603
Nov 4, 202411.9711.9711.1911.2511.251,577,296
Nov 1, 202411.9011.9011.5311.7411.74491,907
Oct 31, 202411.2011.5511.1611.4911.491,244,563
Oct 30, 202410.9111.2210.9111.1111.111,173,443
Oct 29, 202411.0011.1010.8610.9110.911,239,459
Oct 28, 202410.8411.2010.5711.0411.042,592,408
Oct 25, 202411.2211.2510.0210.6710.672,934,172
Oct 24, 202411.4911.5511.1011.2711.271,150,151
Oct 23, 202411.3011.6611.0411.4411.442,866,829
Oct 22, 202411.9912.0411.0211.1711.172,983,133
Oct 21, 202412.1512.1911.9312.0012.001,967,928
Oct 18, 202412.7512.7712.0212.1612.163,114,348
Oct 17, 202412.2012.8512.2012.5512.557,544,909
Oct 16, 202411.9912.2611.9412.0912.091,960,026
Oct 15, 202412.1012.1611.9412.0012.001,762,311
Oct 14, 202412.0612.1611.9812.0512.051,301,395
Oct 11, 202412.1612.2911.9912.0412.041,604,249
Oct 10, 202412.3912.4012.0812.1612.161,436,287
Oct 9, 202412.1512.3712.1012.2412.241,439,183
Oct 8, 202411.7112.2011.5312.0812.082,831,823
Oct 7, 202412.5512.5811.5711.6611.665,749,372
Oct 4, 202412.5512.9012.4112.5112.513,433,900
Oct 3, 202412.7612.7912.5112.5612.562,456,427
Oct 1, 202412.8513.0212.7512.8012.802,412,167
Sep 30, 202412.8513.0312.8012.8312.834,192,866
Sep 27, 202413.0013.0512.7912.8512.853,528,860
Sep 26, 202412.9213.0912.8612.9112.914,206,610
Sep 25, 202413.0713.3912.8212.9212.927,481,870
Sep 24, 202412.8013.9012.7613.0413.0424,444,879
Sep 23, 202412.8913.0512.7512.7912.793,054,683
Sep 20, 202412.8713.0912.7712.8012.802,855,227
Sep 19, 202413.1113.2212.8512.9312.932,698,546
Sep 18, 202413.2513.3213.0113.1013.101,754,973
Sep 17, 202413.4913.6213.2913.3113.311,552,658
Sep 16, 202413.5813.8313.4513.4713.473,192,815
Sep 13, 202413.3513.8013.2513.4313.434,039,561
Sep 12, 202413.2213.3513.1013.2213.221,943,072
Sep 11, 202413.5513.5513.1013.1313.131,967,499
Sep 10, 202413.2713.4913.2713.4113.411,899,515
Sep 9, 202413.4213.5413.0213.2613.263,444,197
Sep 6, 202413.7113.8513.3813.4513.452,928,027
Sep 5, 202413.7913.8513.5913.7013.703,137,156
Sep 4, 202413.7813.8113.6013.6913.692,814,196
Sep 3, 202413.8514.0613.8013.8913.892,964,449
Sep 2, 202413.9014.1713.7913.8113.812,488,823
Aug 30, 202414.2514.2513.9213.9613.962,623,543
Aug 29, 202413.9214.3413.8714.2014.206,195,768
Aug 28, 202414.2414.2813.7613.9213.925,510,572
Aug 27, 202414.5014.6114.1514.2014.205,520,312
Aug 26, 202413.7514.7613.5614.3014.3032,413,122
Aug 23, 202413.5013.5313.3013.3713.371,959,377
Aug 22, 202413.5513.8013.2513.4513.454,767,523
Aug 21, 202413.1913.5113.1113.4413.443,642,668
Aug 20, 202413.1813.3013.0513.1613.161,492,036
Aug 19, 202413.0013.4712.9113.1413.143,452,150
Aug 16, 202412.9813.0012.8612.9612.961,396,483
Aug 14, 202412.9112.9912.6512.8712.872,367,258
Aug 13, 202413.0513.2312.8012.9012.902,571,405
Aug 12, 202413.0413.1512.9212.9912.992,852,723
Aug 9, 202413.1513.2713.0213.0413.042,136,958
Aug 8, 202413.2613.5213.0013.0413.043,209,558
Aug 7, 202413.0913.3712.9713.2813.283,149,036
Aug 6, 202413.1913.5012.9112.9912.993,667,934
Aug 5, 202413.5013.6513.0013.0913.095,854,001
Aug 2, 202413.9813.9913.8113.8913.893,755,655
Aug 1, 202414.7514.8413.9814.0614.0612,352,371
Jul 31, 202414.3615.8014.1214.6514.6532,781,695
Jul 30, 202414.4414.5414.2014.2714.273,547,589
Jul 29, 202414.3814.4514.1414.3514.354,757,806
Jul 26, 202414.4914.4914.1514.2014.205,327,889
Jul 25, 202414.5014.7914.3014.5314.5312,185,196
Jul 24, 202412.9714.5412.9714.2814.2829,822,148
Jul 23, 202412.9513.0712.5212.9712.973,781,885
Jul 22, 202412.7513.1012.6812.9612.963,046,664
Jul 19, 202413.2913.3012.8112.8712.874,944,402
Jul 18, 202413.6213.6413.1413.1813.183,037,054
Jul 16, 202413.8513.9313.4813.5113.512,345,080
Jul 15, 202413.5614.1113.3013.8213.825,154,217
Jul 12, 202413.8013.8113.5113.5313.532,549,486
Jul 11, 202413.7213.9113.5713.6213.622,366,491
Jul 10, 202414.0214.0913.5213.7113.712,904,494
Jul 9, 202413.7214.1313.7213.9413.943,354,429
Jul 8, 202414.2014.2113.6513.7113.715,507,981
Jul 5, 202414.1614.3014.0114.0814.083,759,942
Jul 4, 202414.4014.4914.1014.1714.174,688,831
Jul 3, 202414.5814.7214.3014.3514.354,746,359
Jul 2, 202414.8815.0214.3814.4914.4910,718,763
Jul 1, 202414.5015.0014.4014.8214.827,210,328
Jun 28, 202414.6614.8814.5014.5614.566,583,476
Jun 27, 202414.8415.0814.5114.6614.6623,039,998
Jun 26, 202414.7315.1814.3014.7614.7625,891,835
Jun 25, 202415.2015.2414.6014.6914.6916,858,162
Jun 24, 202414.5015.3014.4514.8714.8731,069,139
Jun 21, 202413.1414.4313.1114.2414.2432,009,670
Jun 20, 202412.8513.4512.7613.1113.118,736,892
Jun 19, 202413.1813.2412.7612.8112.814,638,436
Jun 18, 202413.5913.6013.0013.1013.105,488,627
Jun 14, 202413.2813.9713.0713.4113.4111,641,486
Jun 13, 202413.1513.1812.9013.1313.133,802,148
Jun 12, 202413.0313.1713.0313.0913.092,701,594
Jun 11, 202413.1513.2612.9613.0213.022,487,871
Jun 10, 202413.4013.4512.9913.0713.073,620,487
Jun 7, 202413.0513.3012.8013.1513.153,227,949
Jun 6, 202412.3512.9512.3512.7512.752,738,625
Jun 5, 202412.3012.5011.9512.3012.302,375,109
Jun 4, 202412.9512.9511.6511.9011.904,000,415
Jun 3, 202413.0013.0512.6512.9512.953,284,378
May 31, 202412.8513.1012.5012.5512.552,717,222
May 30, 202412.9012.9512.7012.7512.751,202,362
May 29, 202412.9513.1012.7512.9512.951,901,657
May 28, 202413.1513.4012.9513.0013.001,560,312
May 27, 202413.0013.5012.7513.0513.054,216,412
May 24, 202412.9513.2012.8512.9012.902,954,737
May 23, 202413.0013.1012.9012.9512.951,519,510

Related Tickers

VASWANI.NS Vaswani Industries Limited
44.35
+4.08%
 
SALASAR.NS Salasar Techno Engineering Limited
8.91
+0.45%
 
RAMASTEEL.NS Rama Steel Tubes Limited
11.00
-1.61%
 
SAIL.NS Steel Authority of India Limited
125.92
+0.14%
 
TATASTEEL.NS Tata Steel Limited
162.97
+1.04%