India Steel

India Steel Works Ltd Historical Data

NSEBSE

₹15.8

(-0.19%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/01/2026

To Date

21/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	12.76	13.35	12.32	12.73	802	4,41,62,779	31,68,494
22-Jan-2026	13	13.19	12.51	12.6	388	31,82,918	1,74,205
23-Jan-2026	12.51	12.99	12.25	12.46	346	21,14,266	1,36,092
27-Jan-2026	12.23	12.45	11.8	11.94	717	76,78,802	4,75,596
28-Jan-2026	11.65	12.67	11.65	12.64	650	13,69,84,720	1,07,44,378
29-Jan-2026	12.64	12.9	12.27	12.81	390	55,90,763	3,72,954
30-Jan-2026	12.81	13.39	12.65	13.2	429	53,67,499	3,82,160
01-Feb-2026	13.26	13.89	12.9	13.58	899	10,51,18,013	73,04,476
02-Feb-2026	13.76	13.92	13	13.3	633	10,41,10,310	77,25,245
03-Feb-2026	13.31	13.69	13.3	13.49	486	33,02,139	2,25,531
04-Feb-2026	12.62	13.48	12.62	13.32	514	46,53,743	2,88,111
05-Feb-2026	12.52	13.5	12.52	13.37	351	53,41,688	3,73,924
06-Feb-2026	13.56	13.85	12.7	13.38	508	1,40,24,664	9,61,620
09-Feb-2026	13.08	14	13.08	13.52	481	31,96,198	1,55,928
10-Feb-2026	13.52	13.52	13.1	13.22	349	23,70,657	1,39,370
11-Feb-2026	13.1	13.49	12	13.06	642	1,06,27,226	5,41,031
12-Feb-2026	13.2	13.45	12.4	13.17	418	47,32,441	2,89,407
13-Feb-2026	13.09	13.72	12.55	13.25	551	2,12,77,922	13,85,861
16-Feb-2026	13.31	14.49	12.9	14.01	1,253	2,24,88,111	14,13,165
17-Feb-2026	14.01	14.5	13.8	14.35	1,167	1,66,19,792	8,79,733
18-Feb-2026	14.58	15.74	14.15	15.05	1,693	3,22,00,845	16,50,311
19-Feb-2026	15.84	16	15.05	15.83	1,254	1,10,01,171	5,16,669

India Steel: Related NEWS

No Record Found

Invest wise with Expert advice