Price Data Selection & Download
Steel City Securities Share Price All Time Records & Statistics (Mar 2016 - May 2026)
2188 daily OHLCV records on NSE from March 2016 to May 2026. Examine STEELCITY earnings for recent quarterly revenue, profit and EPS trends.
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 - May 2026)
STEELCITY daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
STEELCITY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.72%
₹92.12 → ₹78.56
Year to Date
Price Volatility
5.02%
Low Volatility
Year to Date
Average Daily Volume
8,090
Year to Date Average
NSE Exchange
Steel City Securities Share Price History – Frequently Asked Questions
Common questions about STEELCITY historical data and records. For live price, key ratios and fundamentals, see STEELCITY stock price BSE.
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.