Steel Exchange

Steel Exchange India Ltd Historical Data

NSEBSE

₹7.9

(-1.13%)

Feb 16, 2026|09:59:56 AM

Invest wise with Expert advice

From Date

16/01/2026

To Date

16/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	8.55	8.55	8.4	8.43	1,841	43,73,832.23	3,60,034
20-Jan-2026	8.41	8.46	8.08	8.12	2,275	80,42,969.82	7,05,527
21-Jan-2026	8.1	8.29	7.93	8.07	2,228	77,71,233.91	5,64,261
22-Jan-2026	8.07	8.38	8.02	8.14	1,954	55,82,865.91	4,21,982
23-Jan-2026	8.19	8.25	7.9	7.92	2,208	73,28,794.39	7,65,042
27-Jan-2026	7.95	8.05	7.7	7.83	2,771	93,14,610.5	7,57,777
28-Jan-2026	7.88	7.96	7.75	7.83	2,266	86,61,677.58	7,32,425
29-Jan-2026	7.82	8.19	7.82	8.04	2,646	97,69,020.4	7,00,266
30-Jan-2026	8.04	8.15	7.95	8.06	1,768	53,24,830.75	4,16,315
01-Feb-2026	8	8.3	7.75	8.1	2,043	61,84,403.41	4,17,569
02-Feb-2026	8.01	8.14	7.88	7.94	1,579	34,98,382.19	3,43,557
03-Feb-2026	8.05	8.49	7.98	8.02	2,001	62,65,650.5	5,03,562
04-Feb-2026	8.02	8.15	8	8.1	1,477	60,53,309.77	5,29,748
05-Feb-2026	8.1	8.13	7.97	7.98	1,391	47,19,581.76	4,48,914
06-Feb-2026	7.9	8.08	7.88	7.99	1,161	34,34,930.26	2,79,401
09-Feb-2026	8.08	8.15	8.01	8.03	1,812	75,37,060.34	5,65,451
10-Feb-2026	8.07	8.19	8.07	8.12	1,285	56,52,997.39	5,10,131
11-Feb-2026	8.06	8.25	8.05	8.07	1,427	42,44,412.9	3,15,297
12-Feb-2026	8.13	8.13	8	8.02	1,150	39,89,015.54	3,74,428
13-Feb-2026	7.63	8.09	7.63	7.99	1,513	68,95,671.41	5,16,685

Steel Exchange: Related NEWS

No Record Found

Invest wise with Expert advice