Price Data Selection & Download
Inducto Steel Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3152 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore INDCTST investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹136.66
July 23, 2024
BSE Exchange
Share Price All Time Low
₹10.00
March 26, 2020
BSE Exchange
Highest Volume Trading Day
118,268
July 12, 2024 • ₹90.09
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
INDCTST daily open, high, low, close and volume (OHLCV) on BSE — 86 records.
Total Records
86
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹49.49 | ₹55.00 | ₹48.00 | ₹50.00 | 319 |
| 2026-05-19 | ₹50.50 | ₹50.50 | ₹50.50 | ₹50.50 | 130 |
| 2026-05-18 | ₹50.96 | ₹50.96 | ₹50.96 | ₹50.96 | 15 |
| 2026-05-15 | ₹52.00 | ₹52.00 | ₹52.00 | ₹52.00 | 10 |
| 2026-05-14 | ₹44.50 | ₹52.00 | ₹44.50 | ₹51.39 | 1,119 |
| 2026-05-13 | ₹51.63 | ₹51.76 | ₹47.90 | ₹47.90 | 226 |
| 2026-05-12 | ₹46.15 | ₹50.64 | ₹46.15 | ₹50.62 | 1,055 |
| 2026-05-11 | ₹52.99 | ₹52.99 | ₹46.11 | ₹46.11 | 38 |
| 2026-05-08 | ₹48.52 | ₹49.01 | ₹48.52 | ₹49.00 | 10 |
| 2026-05-07 | ₹53.40 | ₹53.66 | ₹48.51 | ₹48.51 | 83 |
| 2026-05-06 | ₹47.44 | ₹49.99 | ₹47.42 | ₹49.99 | 228 |
| 2026-05-05 | ₹49.08 | ₹49.08 | ₹47.35 | ₹47.35 | 45 |
| 2026-05-04 | ₹49.05 | ₹50.00 | ₹49.05 | ₹49.09 | 204 |
| 2026-04-30 | ₹48.06 | ₹50.60 | ₹48.06 | ₹50.00 | 3,641 |
| 2026-04-29 | ₹49.10 | ₹58.10 | ₹49.10 | ₹50.60 | 1,309 |
| 2026-04-28 | ₹54.80 | ₹54.80 | ₹54.50 | ₹54.50 | 152 |
| 2026-04-27 | ₹58.00 | ₹58.00 | ₹54.80 | ₹54.80 | 481 |
| 2026-04-24 | ₹48.70 | ₹53.50 | ₹48.70 | ₹52.99 | 751 |
| 2026-04-23 | ₹53.00 | ₹53.55 | ₹48.70 | ₹48.70 | 489 |
| 2026-04-22 | ₹50.80 | ₹50.80 | ₹48.00 | ₹48.69 | 676 |
| 2026-04-21 | ₹49.00 | ₹52.00 | ₹47.00 | ₹50.95 | 1,163 |
| 2026-04-20 | ₹52.00 | ₹52.00 | ₹52.00 | ₹52.00 | 1 |
| 2026-04-17 | ₹49.00 | ₹52.00 | ₹48.00 | ₹52.00 | 708 |
| 2026-04-16 | ₹52.00 | ₹52.00 | ₹50.00 | ₹52.00 | 438 |
| 2026-04-15 | ₹51.88 | ₹52.00 | ₹51.88 | ₹52.00 | 528 |
| 2026-04-13 | ₹53.00 | ₹53.00 | ₹49.00 | ₹52.94 | 226 |
| 2026-04-10 | ₹53.97 | ₹53.97 | ₹53.00 | ₹53.00 | 317 |
| 2026-04-09 | ₹46.51 | ₹53.98 | ₹46.51 | ₹53.97 | 623 |
| 2026-04-08 | ₹50.46 | ₹54.58 | ₹47.43 | ₹49.12 | 789 |
| 2026-04-07 | ₹46.00 | ₹50.60 | ₹46.00 | ₹50.46 | 677 |
| 2026-04-06 | ₹45.99 | ₹46.91 | ₹45.99 | ₹46.00 | 113 |
| 2026-04-02 | ₹44.35 | ₹46.00 | ₹43.56 | ₹45.99 | 1,923 |
| 2026-04-01 | ₹46.15 | ₹48.40 | ₹46.15 | ₹48.40 | 221 |
| 2026-03-30 | ₹49.49 | ₹49.49 | ₹46.15 | ₹46.15 | 1,756 |
| 2026-03-27 | ₹46.00 | ₹49.30 | ₹46.00 | ₹49.00 | 388 |
| 2026-03-25 | ₹49.50 | ₹49.50 | ₹49.49 | ₹49.50 | 450 |
| 2026-03-24 | ₹52.20 | ₹52.20 | ₹49.49 | ₹49.50 | 412 |
| 2026-03-23 | ₹57.86 | ₹57.86 | ₹47.45 | ₹54.98 | 214 |
| 2026-03-20 | ₹53.50 | ₹53.50 | ₹51.00 | ₹52.60 | 208 |
| 2026-03-19 | ₹46.00 | ₹51.13 | ₹46.00 | ₹51.11 | 405 |
| 2026-03-18 | ₹49.00 | ₹49.00 | ₹44.92 | ₹46.49 | 979 |
| 2026-03-16 | ₹50.03 | ₹50.03 | ₹49.78 | ₹49.91 | 103 |
| 2026-03-13 | ₹50.00 | ₹50.05 | ₹50.00 | ₹50.03 | 543 |
| 2026-03-12 | ₹51.03 | ₹51.03 | ₹50.03 | ₹50.03 | 2 |
| 2026-03-10 | ₹48.00 | ₹50.03 | ₹48.00 | ₹50.03 | 842 |
| 2026-03-09 | ₹59.45 | ₹59.45 | ₹49.30 | ₹50.06 | 877 |
| 2026-03-06 | ₹50.03 | ₹54.50 | ₹50.03 | ₹54.50 | 908 |
| 2026-03-05 | ₹50.03 | ₹50.03 | ₹49.78 | ₹49.78 | 544 |
| 2026-03-04 | ₹50.03 | ₹50.03 | ₹50.03 | ₹50.03 | 800 |
| 2026-03-02 | ₹50.03 | ₹50.03 | ₹50.03 | ₹50.03 | 174 |
| 2026-02-27 | ₹49.03 | ₹50.03 | ₹49.03 | ₹50.03 | 211 |
| 2026-02-26 | ₹50.03 | ₹50.03 | ₹50.03 | ₹50.03 | 701 |
| 2026-02-25 | ₹47.50 | ₹49.55 | ₹45.90 | ₹49.55 | 156 |
| 2026-02-24 | ₹50.50 | ₹50.50 | ₹50.50 | ₹50.50 | 76 |
| 2026-02-23 | ₹50.50 | ₹50.50 | ₹50.50 | ₹50.50 | 628 |
| 2026-02-20 | ₹50.30 | ₹50.50 | ₹50.30 | ₹50.50 | 279 |
| 2026-02-18 | ₹52.06 | ₹52.06 | ₹47.00 | ₹50.30 | 2,797 |
| 2026-02-17 | ₹51.00 | ₹51.55 | ₹51.00 | ₹51.55 | 157 |
| 2026-02-16 | ₹52.10 | ₹52.10 | ₹51.00 | ₹51.00 | 500 |
| 2026-02-13 | ₹51.64 | ₹51.64 | ₹51.64 | ₹51.64 | 8 |
| 2026-02-12 | ₹51.20 | ₹52.00 | ₹51.20 | ₹51.64 | 575 |
| 2026-02-11 | ₹51.90 | ₹51.90 | ₹50.00 | ₹51.20 | 523 |
| 2026-02-10 | ₹51.00 | ₹51.90 | ₹51.00 | ₹51.90 | 144 |
| 2026-02-06 | ₹48.10 | ₹51.20 | ₹47.35 | ₹51.20 | 119 |
| 2026-02-05 | ₹47.20 | ₹51.99 | ₹47.20 | ₹51.99 | 1,361 |
| 2026-02-04 | ₹51.02 | ₹51.02 | ₹46.12 | ₹47.78 | 165 |
| 2026-02-03 | ₹50.14 | ₹51.02 | ₹49.00 | ₹51.02 | 284 |
| 2026-02-02 | ₹49.16 | ₹49.16 | ₹49.16 | ₹49.16 | 215 |
| 2026-02-01 | ₹49.16 | ₹49.16 | ₹49.16 | ₹49.16 | 39 |
| 2026-01-30 | ₹50.30 | ₹50.30 | ₹49.00 | ₹50.16 | 405 |
| 2026-01-29 | ₹50.03 | ₹50.03 | ₹50.03 | ₹50.03 | 265 |
| 2026-01-28 | ₹50.00 | ₹50.03 | ₹50.00 | ₹50.03 | 119 |
| 2026-01-23 | ₹47.20 | ₹50.03 | ₹45.90 | ₹50.03 | 208 |
| 2026-01-22 | ₹51.00 | ₹51.00 | ₹50.00 | ₹50.99 | 103 |
| 2026-01-21 | ₹49.25 | ₹51.50 | ₹47.37 | ₹51.50 | 1,544 |
| 2026-01-20 | ₹46.10 | ₹52.70 | ₹46.10 | ₹52.63 | 312 |
| 2026-01-19 | ₹50.00 | ₹50.00 | ₹50.00 | ₹50.00 | 3 |
| 2026-01-16 | ₹49.05 | ₹50.00 | ₹49.05 | ₹50.00 | 31 |
| 2026-01-14 | ₹49.98 | ₹50.00 | ₹49.98 | ₹50.00 | 172 |
| 2026-01-13 | ₹51.11 | ₹51.11 | ₹51.00 | ₹51.00 | 525 |
| 2026-01-12 | ₹51.45 | ₹57.80 | ₹49.50 | ₹51.11 | 367 |
| 2026-01-09 | ₹55.00 | ₹55.00 | ₹55.00 | ₹55.00 | 20 |
| 2026-01-08 | ₹55.95 | ₹56.40 | ₹49.78 | ₹55.93 | 485 |
| 2026-01-06 | ₹50.77 | ₹54.99 | ₹50.60 | ₹54.85 | 85 |
| 2026-01-02 | ₹48.11 | ₹51.00 | ₹48.11 | ₹50.77 | 1,852 |
| 2026-01-01 | ₹46.95 | ₹46.95 | ₹45.00 | ₹46.94 | 368 |
Inducto Steel Share Price Performance Analysis (Jan 2008 - May 2026)
INDCTST price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+6.52%
₹46.94 → ₹50.00
Year to Date
Price Volatility
4.10%
Low Volatility
Year to Date
Average Daily Volume
513
Year to Date Average
BSE Exchange
Inducto Steel Share Price History – Frequently Asked Questions
Common questions about INDCTST historical data and records. Examine INDCTST earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Inducto Steel (INDCTST)?
The all-time high share price of Inducto Steel was ₹136.66 recorded on July 23, 2024 on the BSE exchange.
What is the all-time low share price of Inducto Steel (INDCTST)?
The all-time low share price of Inducto Steel was ₹10.0 recorded on March 26, 2020 on the BSE exchange.
How can I download INDCTST historical share price data?
You can download Inducto Steel 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 INDCTST shares?
The highest trading volume day for Inducto Steel was 118,268 shares traded on July 12, 2024 on the BSE exchange, with share price at ₹90.09.