NSE: STEELXIND | Series: EQ
-
LTP
10.62
0.05 (0.47 %) -
Open
10.55
10.75 -
High
10.78
10.80 -
Low
10.53
10.54 -
Close
10.58
10.57 -
52W High
13.39
25 Sep, 2024 -
52W Low
10.00
14 Nov, 2024
Upper Circuit: 12.68
Lower Circuit: 8.46
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 10.55 | 10.78 | 10.53 | 10.62 | 10.58 | 0.01 | 0.09 | 13.39 | 10.00 | 909,900 | 96.87 Lakh | 3,052 |
| 19 Dec, 2024 | 10.75 | 10.80 | 10.54 | 10.60 | 10.57 | -0.25 | -2.31 | 13.39 | 10.00 | 1,049,267 | 1.12 Crore | 2,984 |
| 18 Dec, 2024 | 11.09 | 11.09 | 10.80 | 10.81 | 10.82 | -0.25 | -2.26 | 13.39 | 10.00 | 855,781 | 93.29 Lakh | 2,626 |
| 17 Dec, 2024 | 11.18 | 11.19 | 11.01 | 11.13 | 11.07 | -0.07 | -0.63 | 13.39 | 10.00 | 554,223 | 61.30 Lakh | 1,927 |
| 16 Dec, 2024 | 11.24 | 11.25 | 11.04 | 11.12 | 11.14 | 0.08 | 0.72 | 13.39 | 10.00 | 749,009 | 83.65 Lakh | 2,553 |
| 13 Dec, 2024 | 11.22 | 11.24 | 10.92 | 11.09 | 11.06 | -0.13 | -1.16 | 13.39 | 10.00 | 859,553 | 94.92 Lakh | 2,868 |
| 12 Dec, 2024 | 11.40 | 11.40 | 11.04 | 11.20 | 11.19 | 0.05 | 0.45 | 13.39 | 10.00 | 1,084,535 | 1.21 Crore | 3,241 |
| 11 Dec, 2024 | 11.31 | 11.39 | 11.11 | 11.15 | 11.14 | -0.06 | -0.54 | 13.39 | 10.00 | 762,388 | 85.22 Lakh | 2,585 |
| 10 Dec, 2024 | 11.18 | 11.30 | 11.00 | 11.30 | 11.20 | 0.07 | 0.63 | 13.39 | 10.00 | 959,001 | 1.07 Crore | 4,420 |
| 09 Dec, 2024 | 11.09 | 11.30 | 11.04 | 11.18 | 11.13 | 0.04 | 0.36 | 13.39 | 10.00 | 1,311,499 | 1.47 Crore | 4,144 |
| 06 Dec, 2024 | 11.01 | 11.22 | 10.92 | 11.08 | 11.09 | 0.08 | 0.73 | 13.39 | 10.00 | 1,393,437 | 1.54 Crore | 3,104 |
| 05 Dec, 2024 | 11.03 | 11.44 | 10.80 | 11.02 | 11.01 | 0.02 | 0.18 | 13.39 | 10.00 | 2,566,625 | 2.86 Crore | 4,595 |
| 04 Dec, 2024 | 10.61 | 11.08 | 10.61 | 11.04 | 10.99 | 0.06 | 0.55 | 13.39 | 10.00 | 1,475,231 | 1.62 Crore | 3,993 |
| 03 Dec, 2024 | 10.95 | 11.09 | 10.82 | 10.93 | 10.93 | 0.12 | 1.11 | 13.39 | 10.00 | 1,344,473 | 1.47 Crore | 4,734 |
| 02 Dec, 2024 | 10.94 | 10.94 | 10.63 | 10.83 | 10.81 | 0.02 | 0.19 | 13.39 | 10.00 | 1,189,793 | 1.28 Crore | 3,735 |
| 29 Nov, 2024 | 10.89 | 10.99 | 10.61 | 10.83 | 10.79 | -0.07 | -0.64 | 13.39 | 10.00 | 762,186 | 82.30 Lakh | 2,954 |
| 28 Nov, 2024 | 10.90 | 11.10 | 10.77 | 10.92 | 10.86 | 0.09 | 0.84 | 13.39 | 10.00 | 1,186,610 | 1.30 Crore | 3,738 |
| 27 Nov, 2024 | 10.63 | 10.84 | 10.59 | 10.80 | 10.77 | 0.15 | 1.41 | 13.39 | 10.00 | 686,986 | 73.79 Lakh | 2,961 |
| 26 Nov, 2024 | 10.54 | 10.65 | 10.42 | 10.60 | 10.62 | 0.17 | 1.63 | 13.39 | 10.00 | 826,369 | 87.03 Lakh | 2,313 |
| 25 Nov, 2024 | 10.51 | 10.64 | 10.30 | 10.46 | 10.45 | 0.26 | 2.55 | 13.39 | 10.00 | 805,322 | 84.08 Lakh | 2,744 |