Price Data Selection & Download
Steel City Securities Share Price All Time Records & Statistics (Mar 2016 - Oct 2026)
2278 daily OHLCV records on NSE from March 2016 to Oct. 2026. Review STEELCITY P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹153.70
October 11, 2017
NSE Exchange
Share Price All Time Low
₹14.75
March 18, 2020
NSE Exchange
Highest Volume Trading Day
3,020,720
July 20, 2021 • ₹91.95
NSE Exchange
Share Price History Data (Mar 2016 - Oct 2026)
STEELCITY daily open, high, low, close and volume (OHLCV) on NSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹82.50 | ₹83.34 | ₹81.50 | ₹82.72 | 3,817 |
| 2026-10-05 | ₹81.99 | ₹83.80 | ₹81.50 | ₹82.52 | 5,484 |
| 2026-10-01 | ₹82.39 | ₹82.39 | ₹80.00 | ₹80.11 | 6,534 |
| 2026-09-30 | ₹82.11 | ₹82.78 | ₹80.73 | ₹81.35 | 3,777 |
| 2026-09-29 | ₹80.52 | ₹82.39 | ₹80.52 | ₹82.18 | 3,684 |
| 2026-09-28 | ₹80.82 | ₹82.34 | ₹80.01 | ₹81.88 | 5,130 |
| 2026-09-25 | ₹85.19 | ₹85.19 | ₹80.01 | ₹80.82 | 13,018 |
| 2026-09-24 | ₹84.94 | ₹85.89 | ₹82.30 | ₹83.19 | 7,921 |
| 2026-09-23 | ₹84.23 | ₹86.00 | ₹83.10 | ₹84.82 | 8,558 |
| 2026-09-22 | ₹87.56 | ₹87.56 | ₹84.87 | ₹85.59 | 3,722 |
| 2026-09-21 | ₹86.70 | ₹87.60 | ₹84.50 | ₹86.07 | 9,607 |
| 2026-09-18 | ₹85.50 | ₹86.59 | ₹85.00 | ₹85.39 | 2,941 |
| 2026-09-17 | ₹87.69 | ₹87.70 | ₹84.50 | ₹85.77 | 7,679 |
| 2026-09-16 | ₹87.86 | ₹87.86 | ₹84.10 | ₹85.25 | 6,573 |
| 2026-09-15 | ₹89.55 | ₹90.88 | ₹85.36 | ₹86.12 | 17,883 |
| 2026-09-11 | ₹91.40 | ₹92.74 | ₹88.20 | ₹90.30 | 31,154 |
| 2026-09-10 | ₹84.68 | ₹93.00 | ₹84.20 | ₹91.40 | 183,418 |
| 2026-09-09 | ₹83.40 | ₹84.29 | ₹82.50 | ₹84.07 | 5,821 |
| 2026-09-08 | ₹85.00 | ₹85.00 | ₹82.50 | ₹83.22 | 5,527 |
| 2026-09-07 | ₹87.00 | ₹87.00 | ₹84.40 | ₹84.99 | 3,037 |
| 2026-09-04 | ₹87.90 | ₹87.90 | ₹85.00 | ₹85.55 | 6,956 |
| 2026-09-03 | ₹82.31 | ₹86.69 | ₹82.31 | ₹86.47 | 23,264 |
| 2026-09-02 | ₹84.78 | ₹84.78 | ₹82.00 | ₹82.31 | 5,769 |
| 2026-09-01 | ₹84.80 | ₹84.80 | ₹82.50 | ₹83.12 | 7,424 |
| 2026-08-31 | ₹85.50 | ₹85.50 | ₹82.35 | ₹83.88 | 8,464 |
| 2026-08-28 | ₹85.30 | ₹86.78 | ₹83.59 | ₹84.16 | 15,673 |
| 2026-08-27 | ₹87.90 | ₹87.90 | ₹85.00 | ₹86.20 | 8,483 |
| 2026-08-26 | ₹89.99 | ₹90.00 | ₹86.36 | ₹87.87 | 18,429 |
| 2026-08-25 | ₹82.90 | ₹91.84 | ₹82.70 | ₹88.12 | 141,096 |
| 2026-08-24 | ₹81.82 | ₹82.89 | ₹80.50 | ₹82.21 | 7,086 |
| 2026-08-21 | ₹81.29 | ₹82.01 | ₹80.31 | ₹81.82 | 4,186 |
| 2026-08-20 | ₹82.18 | ₹83.00 | ₹80.30 | ₹81.29 | 8,811 |
| 2026-08-19 | ₹83.39 | ₹83.39 | ₹80.20 | ₹82.18 | 7,209 |
| 2026-08-18 | ₹81.98 | ₹82.55 | ₹81.06 | ₹81.23 | 4,041 |
| 2026-08-17 | ₹83.50 | ₹84.79 | ₹79.96 | ₹81.77 | 9,109 |
| 2026-08-14 | ₹83.88 | ₹84.85 | ₹82.00 | ₹83.53 | 16,557 |
| 2026-08-13 | ₹78.70 | ₹83.88 | ₹77.00 | ₹82.58 | 16,123 |
| 2026-08-12 | ₹81.29 | ₹81.29 | ₹79.00 | ₹79.42 | 12,058 |
| 2026-08-11 | ₹82.94 | ₹83.39 | ₹81.10 | ₹81.29 | 11,493 |
| 2026-08-10 | ₹83.00 | ₹84.88 | ₹82.16 | ₹82.92 | 8,286 |
| 2026-08-07 | ₹85.78 | ₹85.78 | ₹84.00 | ₹84.29 | 6,653 |
| 2026-08-06 | ₹84.93 | ₹85.84 | ₹84.00 | ₹84.65 | 16,909 |
| 2026-08-05 | ₹86.52 | ₹87.80 | ₹83.15 | ₹84.44 | 61,380 |
| 2026-08-04 | ₹83.70 | ₹91.68 | ₹83.20 | ₹86.52 | 547,099 |
| 2026-08-03 | ₹76.39 | ₹76.80 | ₹75.00 | ₹76.40 | 8,728 |
| 2026-07-31 | ₹75.00 | ₹75.80 | ₹74.23 | ₹75.25 | 3,397 |
| 2026-07-30 | ₹75.00 | ₹75.80 | ₹75.00 | ₹75.34 | 1,243 |
| 2026-07-29 | ₹75.08 | ₹75.98 | ₹75.00 | ₹75.08 | 4,520 |
| 2026-07-28 | ₹75.88 | ₹75.88 | ₹74.00 | ₹75.08 | 2,560 |
| 2026-07-27 | ₹74.01 | ₹75.84 | ₹74.01 | ₹75.57 | 3,413 |
| 2026-07-24 | ₹75.02 | ₹75.99 | ₹73.00 | ₹74.36 | 20,280 |
| 2026-07-23 | ₹75.31 | ₹76.58 | ₹75.00 | ₹75.79 | 2,148 |
| 2026-07-22 | ₹76.77 | ₹77.22 | ₹74.85 | ₹75.31 | 2,815 |
| 2026-07-21 | ₹76.73 | ₹77.60 | ₹75.53 | ₹76.77 | 1,561 |
| 2026-07-20 | ₹77.00 | ₹77.00 | ₹75.89 | ₹76.73 | 4,203 |
| 2026-07-17 | ₹77.01 | ₹78.75 | ₹75.15 | ₹75.49 | 16,578 |
| 2026-07-16 | ₹76.53 | ₹78.58 | ₹76.53 | ₹77.83 | 1,796 |
| 2026-07-15 | ₹76.05 | ₹78.46 | ₹76.05 | ₹76.53 | 5,159 |
| 2026-07-14 | ₹77.23 | ₹77.90 | ₹76.25 | ₹76.96 | 1,760 |
| 2026-07-13 | ₹78.90 | ₹78.90 | ₹76.70 | ₹77.23 | 5,746 |
| 2026-07-10 | ₹78.27 | ₹78.60 | ₹77.30 | ₹78.32 | 2,816 |
| 2026-07-09 | ₹78.76 | ₹78.76 | ₹77.00 | ₹78.17 | 1,468 |
| 2026-07-08 | ₹79.62 | ₹79.62 | ₹76.50 | ₹76.89 | 4,703 |
| 2026-07-07 | ₹79.21 | ₹80.11 | ₹77.71 | ₹78.48 | 4,821 |
| 2026-07-06 | ₹79.20 | ₹80.90 | ₹78.75 | ₹79.21 | 4,403 |
| 2026-07-03 | ₹79.00 | ₹79.68 | ₹78.20 | ₹79.46 | 4,631 |
| 2026-07-02 | ₹78.10 | ₹79.70 | ₹76.30 | ₹79.02 | 12,773 |
| 2026-07-01 | ₹78.39 | ₹78.39 | ₹76.60 | ₹76.65 | 3,192 |
| 2026-06-30 | ₹77.98 | ₹78.28 | ₹76.30 | ₹76.95 | 1,090 |
| 2026-06-29 | ₹77.35 | ₹77.90 | ₹76.20 | ₹76.55 | 6,331 |
| 2026-06-25 | ₹77.97 | ₹78.97 | ₹77.05 | ₹77.35 | 3,640 |
| 2026-06-24 | ₹77.90 | ₹77.90 | ₹75.60 | ₹77.51 | 3,358 |
| 2026-06-23 | ₹78.80 | ₹79.44 | ₹77.10 | ₹77.90 | 2,234 |
| 2026-06-22 | ₹77.15 | ₹80.90 | ₹77.15 | ₹78.75 | 7,451 |
| 2026-06-19 | ₹79.61 | ₹80.00 | ₹77.05 | ₹79.18 | 11,880 |
| 2026-06-18 | ₹78.70 | ₹79.50 | ₹77.31 | ₹78.83 | 4,255 |
| 2026-06-17 | ₹78.40 | ₹78.96 | ₹77.20 | ₹78.64 | 3,778 |
| 2026-06-16 | ₹79.37 | ₹79.37 | ₹76.90 | ₹78.49 | 5,261 |
| 2026-06-15 | ₹75.44 | ₹77.69 | ₹75.44 | ₹77.53 | 9,075 |
| 2026-06-12 | ₹77.29 | ₹77.29 | ₹75.11 | ₹75.44 | 2,874 |
| 2026-06-11 | ₹76.44 | ₹76.50 | ₹74.66 | ₹75.09 | 2,253 |
| 2026-06-10 | ₹77.57 | ₹77.57 | ₹75.51 | ₹75.88 | 7,124 |
| 2026-06-09 | ₹78.70 | ₹78.70 | ₹76.84 | ₹77.19 | 1,542 |
| 2026-06-08 | ₹78.78 | ₹79.00 | ₹76.21 | ₹76.83 | 5,349 |
| 2026-06-05 | ₹77.86 | ₹78.69 | ₹77.11 | ₹78.28 | 1,735 |
| 2026-06-04 | ₹78.60 | ₹78.60 | ₹75.71 | ₹77.86 | 16,538 |
| 2026-06-03 | ₹78.50 | ₹78.83 | ₹75.00 | ₹76.92 | 6,395 |
| 2026-06-02 | ₹77.90 | ₹79.40 | ₹77.25 | ₹78.83 | 2,491 |
| 2026-06-01 | ₹78.00 | ₹78.28 | ₹77.00 | ₹77.49 | 7,351 |
| 2026-05-29 | ₹78.00 | ₹79.50 | ₹77.70 | ₹78.69 | 5,108 |
| 2026-05-27 | ₹77.50 | ₹79.00 | ₹77.50 | ₹78.56 | 1,994 |
| 2026-05-26 | ₹77.61 | ₹79.23 | ₹77.61 | ₹78.27 | 2,846 |
| 2026-05-25 | ₹79.40 | ₹79.40 | ₹77.60 | ₹78.05 | 4,756 |
| 2026-05-22 | ₹81.65 | ₹81.65 | ₹77.30 | ₹78.19 | 7,961 |
| 2026-05-21 | ₹80.82 | ₹80.82 | ₹79.00 | ₹79.17 | 1,170 |
| 2026-05-20 | ₹79.80 | ₹79.80 | ₹77.54 | ₹78.93 | 8,250 |
| 2026-05-19 | ₹79.77 | ₹79.77 | ₹77.51 | ₹78.94 | 2,559 |
| 2026-05-18 | ₹81.45 | ₹81.45 | ₹78.01 | ₹78.40 | 3,757 |
| 2026-05-15 | ₹81.00 | ₹81.00 | ₹79.05 | ₹79.79 | 2,636 |
| 2026-05-14 | ₹82.70 | ₹82.70 | ₹79.22 | ₹79.47 | 7,892 |
| 2026-05-13 | ₹81.79 | ₹82.95 | ₹80.00 | ₹80.97 | 4,483 |
| 2026-05-12 | ₹81.11 | ₹82.99 | ₹80.11 | ₹80.20 | 9,661 |
| 2026-05-11 | ₹81.99 | ₹82.82 | ₹80.50 | ₹81.71 | 9,004 |
| 2026-05-08 | ₹82.58 | ₹83.84 | ₹81.75 | ₹81.99 | 11,077 |
| 2026-05-07 | ₹84.26 | ₹84.28 | ₹82.51 | ₹83.62 | 3,494 |
| 2026-05-06 | ₹83.80 | ₹84.70 | ₹83.00 | ₹83.36 | 6,042 |
| 2026-05-05 | ₹82.60 | ₹84.55 | ₹82.51 | ₹83.03 | 2,689 |
| 2026-05-04 | ₹81.19 | ₹83.84 | ₹81.19 | ₹82.81 | 5,820 |
| 2026-04-30 | ₹84.88 | ₹84.88 | ₹82.05 | ₹83.32 | 1,793 |
| 2026-04-29 | ₹83.39 | ₹83.94 | ₹82.10 | ₹82.83 | 5,805 |
| 2026-04-28 | ₹82.30 | ₹84.60 | ₹82.30 | ₹83.38 | 3,623 |
| 2026-04-27 | ₹83.00 | ₹85.58 | ₹82.45 | ₹82.99 | 8,759 |
| 2026-04-24 | ₹83.80 | ₹85.30 | ₹82.15 | ₹83.17 | 7,239 |
| 2026-04-23 | ₹87.25 | ₹87.25 | ₹84.25 | ₹85.48 | 5,737 |
| 2026-04-22 | ₹85.97 | ₹85.99 | ₹84.25 | ₹85.52 | 4,199 |
| 2026-04-21 | ₹86.70 | ₹86.70 | ₹85.20 | ₹86.01 | 6,374 |
| 2026-04-20 | ₹85.47 | ₹86.79 | ₹83.99 | ₹85.89 | 9,043 |
| 2026-04-17 | ₹84.74 | ₹85.50 | ₹82.11 | ₹85.08 | 17,143 |
| 2026-04-16 | ₹83.80 | ₹84.40 | ₹83.10 | ₹83.89 | 5,480 |
| 2026-04-15 | ₹84.60 | ₹84.60 | ₹81.21 | ₹82.97 | 10,876 |
| 2026-04-13 | ₹83.70 | ₹86.24 | ₹80.40 | ₹83.83 | 30,459 |
| 2026-04-10 | ₹82.90 | ₹85.19 | ₹80.40 | ₹84.35 | 17,256 |
| 2026-04-09 | ₹81.12 | ₹82.89 | ₹80.20 | ₹82.17 | 13,935 |
| 2026-04-08 | ₹81.70 | ₹81.98 | ₹80.03 | ₹81.12 | 6,427 |
| 2026-04-07 | ₹79.81 | ₹81.90 | ₹79.21 | ₹80.97 | 6,064 |
| 2026-04-06 | ₹77.33 | ₹81.66 | ₹76.90 | ₹79.81 | 21,574 |
| 2026-04-02 | ₹74.00 | ₹78.00 | ₹73.99 | ₹77.33 | 11,014 |
| 2026-04-01 | ₹73.44 | ₹76.84 | ₹72.61 | ₹74.80 | 10,582 |
| 2026-03-30 | ₹73.50 | ₹73.84 | ₹71.26 | ₹72.00 | 10,788 |
| 2026-03-27 | ₹76.00 | ₹76.01 | ₹73.15 | ₹73.83 | 6,667 |
| 2026-03-25 | ₹76.01 | ₹77.80 | ₹76.00 | ₹76.14 | 2,631 |
| 2026-03-24 | ₹74.40 | ₹76.50 | ₹74.40 | ₹76.16 | 5,281 |
| 2026-03-23 | ₹79.00 | ₹79.75 | ₹73.80 | ₹74.27 | 20,361 |
| 2026-03-20 | ₹79.90 | ₹81.80 | ₹79.25 | ₹79.88 | 7,396 |
| 2026-03-19 | ₹81.00 | ₹81.00 | ₹79.20 | ₹79.90 | 3,102 |
| 2026-03-18 | ₹79.52 | ₹83.60 | ₹79.52 | ₹81.55 | 6,036 |
| 2026-03-17 | ₹80.61 | ₹81.70 | ₹78.15 | ₹79.52 | 6,882 |
| 2026-03-16 | ₹81.93 | ₹82.34 | ₹79.30 | ₹80.61 | 7,281 |
| 2026-03-13 | ₹82.99 | ₹82.99 | ₹80.05 | ₹82.34 | 6,673 |
| 2026-03-12 | ₹82.40 | ₹82.80 | ₹80.15 | ₹82.02 | 2,258 |
| 2026-03-11 | ₹81.80 | ₹82.79 | ₹80.50 | ₹81.64 | 5,486 |
| 2026-03-10 | ₹81.78 | ₹81.87 | ₹79.15 | ₹81.79 | 3,579 |
| 2026-03-09 | ₹84.26 | ₹84.26 | ₹78.50 | ₹80.39 | 16,181 |
| 2026-03-06 | ₹85.25 | ₹85.25 | ₹83.40 | ₹84.26 | 7,465 |
| 2026-03-05 | ₹89.00 | ₹89.88 | ₹82.00 | ₹84.97 | 46,931 |
| 2026-03-04 | ₹88.00 | ₹89.85 | ₹86.50 | ₹88.90 | 25,602 |
| 2026-03-02 | ₹87.90 | ₹90.00 | ₹86.15 | ₹87.68 | 32,501 |
| 2026-02-27 | ₹87.20 | ₹87.90 | ₹85.67 | ₹87.40 | 7,003 |
| 2026-02-26 | ₹87.61 | ₹87.61 | ₹85.80 | ₹86.41 | 1,844 |
| 2026-02-25 | ₹86.35 | ₹87.90 | ₹85.40 | ₹85.67 | 4,557 |
| 2026-02-24 | ₹89.09 | ₹89.55 | ₹87.57 | ₹88.23 | 8,397 |
| 2026-02-23 | ₹85.80 | ₹88.79 | ₹85.80 | ₹88.07 | 2,509 |
| 2026-02-20 | ₹88.00 | ₹88.85 | ₹85.50 | ₹87.44 | 3,741 |
| 2026-02-19 | ₹89.79 | ₹89.79 | ₹86.20 | ₹88.02 | 11,475 |
| 2026-02-18 | ₹82.54 | ₹89.90 | ₹82.11 | ₹88.20 | 23,594 |
| 2026-02-17 | ₹83.14 | ₹83.90 | ₹82.05 | ₹82.54 | 3,461 |
| 2026-02-16 | ₹82.96 | ₹82.99 | ₹81.60 | ₹82.66 | 3,360 |
| 2026-02-13 | ₹82.54 | ₹82.96 | ₹81.36 | ₹82.55 | 2,319 |
| 2026-02-12 | ₹83.00 | ₹83.74 | ₹81.18 | ₹82.96 | 5,854 |
| 2026-02-11 | ₹84.00 | ₹84.48 | ₹82.36 | ₹83.74 | 3,438 |
| 2026-02-10 | ₹84.18 | ₹84.89 | ₹83.50 | ₹84.20 | 8,941 |
| 2026-02-09 | ₹82.25 | ₹85.00 | ₹82.25 | ₹84.18 | 5,059 |
| 2026-02-06 | ₹84.00 | ₹84.44 | ₹82.26 | ₹82.56 | 3,514 |
| 2026-02-05 | ₹85.75 | ₹85.75 | ₹82.15 | ₹83.37 | 7,570 |
| 2026-02-04 | ₹81.20 | ₹85.72 | ₹81.20 | ₹85.10 | 5,985 |
| 2026-02-03 | ₹82.58 | ₹84.94 | ₹81.50 | ₹84.34 | 5,348 |
| 2026-02-02 | ₹82.22 | ₹84.09 | ₹81.90 | ₹82.58 | 4,091 |
| 2026-02-01 | ₹85.15 | ₹85.15 | ₹81.18 | ₹82.19 | 8,069 |
| 2026-01-30 | ₹83.67 | ₹84.99 | ₹83.00 | ₹84.28 | 5,481 |
| 2026-01-29 | ₹85.10 | ₹85.18 | ₹83.00 | ₹83.92 | 6,222 |
| 2026-01-28 | ₹83.21 | ₹85.58 | ₹82.10 | ₹84.28 | 9,674 |
| 2026-01-27 | ₹85.56 | ₹86.83 | ₹83.35 | ₹84.07 | 3,203 |
| 2026-01-23 | ₹85.77 | ₹85.77 | ₹84.15 | ₹85.08 | 2,364 |
| 2026-01-22 | ₹85.42 | ₹85.81 | ₹84.20 | ₹84.71 | 6,915 |
| 2026-01-21 | ₹85.50 | ₹87.89 | ₹82.60 | ₹83.71 | 15,371 |
| 2026-01-20 | ₹88.33 | ₹89.69 | ₹87.00 | ₹87.20 | 5,571 |
| 2026-01-19 | ₹90.60 | ₹90.60 | ₹87.00 | ₹87.90 | 8,165 |
| 2026-01-16 | ₹90.73 | ₹90.73 | ₹89.00 | ₹89.61 | 12,296 |
| 2026-01-14 | ₹90.70 | ₹90.70 | ₹88.00 | ₹89.33 | 6,448 |
| 2026-01-13 | ₹90.70 | ₹91.00 | ₹89.11 | ₹90.63 | 2,265 |
| 2026-01-12 | ₹88.15 | ₹90.70 | ₹88.15 | ₹89.95 | 7,439 |
| 2026-01-09 | ₹90.90 | ₹90.90 | ₹88.20 | ₹89.42 | 3,732 |
| 2026-01-08 | ₹90.60 | ₹91.83 | ₹88.50 | ₹89.52 | 9,271 |
| 2026-01-07 | ₹92.80 | ₹92.80 | ₹89.24 | ₹90.87 | 8,014 |
| 2026-01-06 | ₹91.29 | ₹92.90 | ₹91.05 | ₹92.44 | 8,456 |
| 2026-01-05 | ₹92.00 | ₹92.79 | ₹91.00 | ₹91.29 | 9,786 |
| 2026-01-02 | ₹91.00 | ₹92.69 | ₹91.00 | ₹92.15 | 6,565 |
| 2026-01-01 | ₹92.80 | ₹92.80 | ₹90.34 | ₹92.12 | 2,916 |
Steel City Securities Share Price Performance Analysis (Mar 2016 - Oct 2026)
STEELCITY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.20%
₹92.12 → ₹82.72
Year to Date
Price Volatility
5.29%
Low Volatility
Year to Date
Average Daily Volume
12,460
Year to Date Average
NSE Exchange
Steel City Securities Share Price History – Frequently Asked Questions
Common questions about STEELCITY historical data and records.
What is the all-time high share price of Steel City Securities (STEELCITY)?
The all-time high share price of Steel City Securities was ₹153.7 recorded on October 11, 2017 on the NSE exchange.
What is the all-time low share price of Steel City Securities (STEELCITY)?
The all-time low share price of Steel City Securities was ₹14.75 recorded on March 18, 2020 on the NSE exchange.
How can I download STEELCITY historical share price data?
You can download Steel City Securities historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for STEELCITY shares?
The highest trading volume day for Steel City Securities was 3,020,720 shares traded on July 20, 2021 on the NSE exchange, with share price at ₹91.95.