NSE: STEELXIND | Series: EQ
-
LTP
8.23
0.31 (3.91 %) -
Open
8.84
7.70 -
High
8.84
8.00 -
Low
8.10
7.58 -
Close
8.19
7.92 -
52W High
13.39
25 Sep, 2024 -
52W Low
7.06
07 Apr, 2025
Upper Circuit: 9.50
Lower Circuit: 6.34
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 8.84 | 8.84 | 8.10 | 8.23 | 8.19 | 0.27 | 3.41 | 13.39 | 7.06 | 2,556,874 | 2.11 Crore | 4,141 |
| 09 May, 2025 | 7.70 | 8.00 | 7.58 | 8.00 | 7.92 | 0.04 | 0.51 | 13.39 | 7.06 | 1,065,815 | 82.49 Lakh | 2,298 |
| 08 May, 2025 | 8.05 | 8.40 | 7.70 | 7.89 | 7.88 | -0.04 | -0.51 | 13.39 | 7.06 | 1,442,646 | 1.16 Crore | 2,692 |
| 07 May, 2025 | 7.63 | 7.98 | 7.63 | 7.98 | 7.92 | 0.02 | 0.25 | 13.39 | 7.06 | 920,144 | 72.22 Lakh | 2,793 |
| 06 May, 2025 | 8.15 | 8.20 | 7.82 | 7.85 | 7.90 | -0.24 | -2.95 | 13.39 | 7.06 | 828,762 | 66.58 Lakh | 2,405 |
| 05 May, 2025 | 8.11 | 8.20 | 7.98 | 8.11 | 8.14 | 0.05 | 0.62 | 13.39 | 7.06 | 752,053 | 60.82 Lakh | 2,121 |
| 02 May, 2025 | 7.66 | 8.22 | 7.66 | 8.13 | 8.09 | -0.13 | -1.58 | 13.39 | 7.06 | 1,351,591 | 1.09 Crore | 2,697 |
| 30 Apr, 2025 | 8.45 | 8.52 | 7.98 | 8.21 | 8.22 | -0.21 | -2.49 | 13.39 | 7.06 | 2,131,429 | 1.75 Crore | 3,897 |
| 29 Apr, 2025 | 8.55 | 8.81 | 8.36 | 8.45 | 8.43 | -0.09 | -1.06 | 13.39 | 7.06 | 2,013,809 | 1.72 Crore | 3,169 |
| 28 Apr, 2025 | 8.20 | 8.79 | 8.10 | 8.50 | 8.52 | 0.28 | 3.4 | 13.39 | 7.06 | 2,344,928 | 1.98 Crore | 3,196 |
| 25 Apr, 2025 | 8.67 | 8.68 | 8.11 | 8.32 | 8.24 | -0.38 | -4.41 | 13.39 | 7.06 | 2,000,172 | 1.66 Crore | 3,378 |