Price Data Selection & Download
Steel Exchange India Share Price All Time Records & Statistics (Jul 2017 - May 2026)
2179 daily OHLCV records on NSE from July 2017 to May 2026. Explore Steel Exchange India intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹26.25
January 14, 2022
NSE Exchange
Share Price All Time Low
₹0.90
July 19, 2019
NSE Exchange
Highest Volume Trading Day
103,623,340
November 29, 2017 • ₹10.40
NSE Exchange
Share Price History Data (Jul 2017 - May 2026)
STEELXIND 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 | ₹10.99 | ₹12.18 | ₹10.90 | ₹11.96 | 16,543,427 |
| 2026-05-26 | ₹10.50 | ₹11.02 | ₹10.42 | ₹10.84 | 9,730,031 |
| 2026-05-25 | ₹10.40 | ₹10.75 | ₹9.91 | ₹10.37 | 5,453,331 |
| 2026-05-22 | ₹10.20 | ₹10.50 | ₹10.11 | ₹10.39 | 1,349,754 |
| 2026-05-21 | ₹10.13 | ₹10.29 | ₹10.02 | ₹10.05 | 906,438 |
| 2026-05-20 | ₹10.16 | ₹10.20 | ₹10.00 | ₹10.13 | 1,182,193 |
| 2026-05-19 | ₹10.01 | ₹10.39 | ₹10.00 | ₹10.20 | 1,020,978 |
| 2026-05-18 | ₹10.35 | ₹10.35 | ₹9.97 | ₹10.02 | 1,043,614 |
| 2026-05-15 | ₹10.54 | ₹10.69 | ₹10.33 | ₹10.37 | 1,669,228 |
| 2026-05-14 | ₹10.58 | ₹10.79 | ₹10.41 | ₹10.67 | 2,845,528 |
| 2026-05-13 | ₹9.97 | ₹10.70 | ₹8.01 | ₹10.33 | 4,007,595 |
| 2026-05-12 | ₹10.26 | ₹10.36 | ₹9.99 | ₹10.01 | 1,778,837 |
| 2026-05-11 | ₹10.58 | ₹10.58 | ₹10.02 | ₹10.36 | 2,839,205 |
| 2026-05-08 | ₹10.81 | ₹10.82 | ₹10.60 | ₹10.68 | 1,490,347 |
| 2026-05-07 | ₹10.75 | ₹11.04 | ₹10.56 | ₹10.83 | 3,287,916 |
| 2026-05-06 | ₹9.97 | ₹10.90 | ₹9.97 | ₹10.74 | 9,629,817 |
| 2026-05-05 | ₹10.09 | ₹10.13 | ₹9.92 | ₹10.02 | 1,119,460 |
| 2026-05-04 | ₹10.06 | ₹10.13 | ₹9.79 | ₹9.98 | 1,931,913 |
| 2026-04-30 | ₹10.02 | ₹10.06 | ₹9.86 | ₹9.98 | 1,327,171 |
| 2026-04-29 | ₹10.01 | ₹10.25 | ₹10.01 | ₹10.06 | 1,678,323 |
| 2026-04-28 | ₹10.10 | ₹10.38 | ₹9.96 | ₹10.00 | 5,685,364 |
| 2026-04-27 | ₹10.05 | ₹10.18 | ₹9.61 | ₹9.96 | 2,293,547 |
| 2026-04-24 | ₹10.59 | ₹10.62 | ₹9.92 | ₹9.99 | 3,002,016 |
| 2026-04-23 | ₹10.40 | ₹10.90 | ₹10.21 | ₹10.54 | 6,517,388 |
| 2026-04-22 | ₹9.87 | ₹10.53 | ₹9.84 | ₹10.42 | 8,708,773 |
| 2026-04-21 | ₹9.88 | ₹10.10 | ₹9.52 | ₹9.87 | 6,499,731 |
| 2026-04-20 | ₹9.00 | ₹9.99 | ₹8.97 | ₹9.76 | 10,782,776 |
| 2026-04-17 | ₹8.92 | ₹9.03 | ₹8.81 | ₹8.97 | 1,232,234 |
| 2026-04-16 | ₹9.06 | ₹9.07 | ₹8.78 | ₹8.84 | 1,161,341 |
| 2026-04-15 | ₹8.76 | ₹9.04 | ₹8.76 | ₹8.90 | 1,258,357 |
| 2026-04-13 | ₹8.84 | ₹8.84 | ₹8.50 | ₹8.68 | 952,258 |
| 2026-04-10 | ₹8.82 | ₹9.02 | ₹8.75 | ₹8.90 | 1,568,429 |
| 2026-04-09 | ₹8.95 | ₹8.98 | ₹8.70 | ₹8.80 | 1,452,562 |
| 2026-04-08 | ₹8.65 | ₹9.29 | ₹8.62 | ₹8.96 | 6,361,333 |
| 2026-04-07 | ₹7.99 | ₹8.30 | ₹7.82 | ₹8.20 | 1,789,767 |
| 2026-04-06 | ₹7.53 | ₹8.10 | ₹7.47 | ₹7.86 | 1,510,782 |
| 2026-04-02 | ₹7.51 | ₹7.67 | ₹7.25 | ₹7.55 | 1,236,460 |
| 2026-04-01 | ₹7.39 | ₹7.80 | ₹7.33 | ₹7.63 | 1,425,521 |
| 2026-03-30 | ₹7.56 | ₹7.56 | ₹7.00 | ₹7.11 | 2,619,905 |
| 2026-03-27 | ₹7.25 | ₹7.79 | ₹7.18 | ₹7.55 | 4,055,494 |
| 2026-03-25 | ₹7.31 | ₹7.50 | ₹7.18 | ₹7.20 | 1,302,724 |
| 2026-03-24 | ₹7.39 | ₹7.39 | ₹7.10 | ₹7.20 | 908,940 |
| 2026-03-23 | ₹7.38 | ₹7.38 | ₹7.00 | ₹7.03 | 1,642,974 |
| 2026-03-20 | ₹7.41 | ₹7.59 | ₹7.40 | ₹7.40 | 867,334 |
| 2026-03-19 | ₹7.30 | ₹7.76 | ₹7.30 | ₹7.46 | 1,147,043 |
| 2026-03-18 | ₹7.60 | ₹7.75 | ₹7.53 | ₹7.66 | 946,989 |
| 2026-03-17 | ₹7.64 | ₹7.83 | ₹7.40 | ₹7.60 | 892,632 |
| 2026-03-16 | ₹7.74 | ₹7.79 | ₹7.50 | ₹7.61 | 905,162 |
| 2026-03-13 | ₹8.00 | ₹8.15 | ₹7.62 | ₹7.73 | 1,656,300 |
| 2026-03-12 | ₹8.00 | ₹8.04 | ₹7.85 | ₹7.97 | 629,948 |
| 2026-03-11 | ₹8.14 | ₹8.14 | ₹8.00 | ₹8.01 | 885,686 |
| 2026-03-10 | ₹8.24 | ₹8.25 | ₹8.00 | ₹8.04 | 870,631 |
| 2026-03-09 | ₹8.52 | ₹8.53 | ₹7.95 | ₹8.08 | 1,102,711 |
| 2026-03-06 | ₹8.51 | ₹8.62 | ₹8.35 | ₹8.53 | 1,408,614 |
| 2026-03-05 | ₹8.00 | ₹8.70 | ₹8.00 | ₹8.51 | 3,755,043 |
| 2026-03-04 | ₹7.85 | ₹8.16 | ₹7.85 | ₹7.99 | 1,410,193 |
| 2026-03-02 | ₹7.81 | ₹8.15 | ₹7.46 | ₹7.94 | 1,685,240 |
| 2026-02-27 | ₹8.49 | ₹8.87 | ₹8.06 | ₹8.29 | 3,312,605 |
| 2026-02-26 | ₹7.85 | ₹8.40 | ₹7.75 | ₹8.33 | 3,059,757 |
| 2026-02-25 | ₹7.69 | ₹7.98 | ₹7.69 | ₹7.85 | 1,103,139 |
| 2026-02-24 | ₹7.73 | ₹7.83 | ₹7.65 | ₹7.69 | 740,610 |
| 2026-02-23 | ₹7.79 | ₹7.82 | ₹7.69 | ₹7.71 | 867,376 |
| 2026-02-20 | ₹7.72 | ₹7.79 | ₹7.60 | ₹7.71 | 751,854 |
| 2026-02-19 | ₹7.82 | ₹7.93 | ₹7.65 | ₹7.72 | 637,090 |
| 2026-02-18 | ₹7.91 | ₹7.95 | ₹7.75 | ₹7.86 | 980,710 |
| 2026-02-17 | ₹7.92 | ₹7.99 | ₹7.85 | ₹7.89 | 340,946 |
| 2026-02-16 | ₹7.97 | ₹7.97 | ₹7.85 | ₹7.89 | 422,258 |
| 2026-02-13 | ₹7.63 | ₹8.09 | ₹7.63 | ₹7.99 | 872,390 |
| 2026-02-12 | ₹8.13 | ₹8.13 | ₹8.00 | ₹8.02 | 496,720 |
| 2026-02-11 | ₹8.06 | ₹8.25 | ₹8.05 | ₹8.07 | 523,408 |
| 2026-02-10 | ₹8.07 | ₹8.19 | ₹8.07 | ₹8.12 | 695,247 |
| 2026-02-09 | ₹8.08 | ₹8.15 | ₹8.01 | ₹8.03 | 932,947 |
| 2026-02-06 | ₹7.90 | ₹8.08 | ₹7.88 | ₹7.99 | 431,388 |
| 2026-02-05 | ₹8.10 | ₹8.13 | ₹7.97 | ₹7.98 | 588,807 |
| 2026-02-04 | ₹8.02 | ₹8.15 | ₹8.00 | ₹8.10 | 750,093 |
| 2026-02-03 | ₹8.05 | ₹8.49 | ₹7.98 | ₹8.02 | 775,950 |
| 2026-02-02 | ₹8.01 | ₹8.14 | ₹7.88 | ₹7.94 | 440,346 |
| 2026-02-01 | ₹8.00 | ₹8.30 | ₹7.75 | ₹8.10 | 764,463 |
| 2026-01-30 | ₹8.04 | ₹8.15 | ₹7.95 | ₹8.06 | 663,520 |
| 2026-01-29 | ₹7.82 | ₹8.19 | ₹7.82 | ₹8.04 | 1,226,494 |
| 2026-01-28 | ₹7.88 | ₹7.96 | ₹7.75 | ₹7.83 | 1,105,690 |
| 2026-01-27 | ₹7.95 | ₹8.05 | ₹7.70 | ₹7.83 | 1,193,823 |
| 2026-01-23 | ₹8.19 | ₹8.25 | ₹7.90 | ₹7.92 | 917,215 |
| 2026-01-22 | ₹8.07 | ₹8.38 | ₹8.02 | ₹8.14 | 687,082 |
| 2026-01-21 | ₹8.10 | ₹8.29 | ₹7.93 | ₹8.07 | 963,262 |
| 2026-01-20 | ₹8.41 | ₹8.46 | ₹8.08 | ₹8.12 | 979,081 |
| 2026-01-19 | ₹8.55 | ₹8.55 | ₹8.40 | ₹8.43 | 516,680 |
| 2026-01-16 | ₹8.68 | ₹8.77 | ₹8.51 | ₹8.57 | 629,425 |
| 2026-01-14 | ₹8.80 | ₹8.84 | ₹8.62 | ₹8.67 | 381,460 |
| 2026-01-13 | ₹8.55 | ₹8.93 | ₹8.55 | ₹8.75 | 686,309 |
| 2026-01-12 | ₹8.78 | ₹8.79 | ₹8.48 | ₹8.58 | 834,744 |
| 2026-01-09 | ₹8.91 | ₹9.09 | ₹8.70 | ₹8.78 | 799,641 |
| 2026-01-08 | ₹9.02 | ₹9.09 | ₹8.86 | ₹8.95 | 910,618 |
| 2026-01-07 | ₹9.14 | ₹9.16 | ₹9.00 | ₹9.02 | 563,461 |
| 2026-01-06 | ₹9.13 | ₹9.30 | ₹8.96 | ₹9.03 | 1,062,240 |
| 2026-01-05 | ₹9.43 | ₹9.48 | ₹9.05 | ₹9.12 | 1,091,610 |
| 2026-01-02 | ₹9.53 | ₹9.67 | ₹9.32 | ₹9.37 | 1,421,696 |
| 2026-01-01 | ₹9.57 | ₹9.74 | ₹9.47 | ₹9.51 | 949,199 |
Steel Exchange India Share Price Performance Analysis (Jul 2017 - May 2026)
STEELXIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+25.76%
₹9.51 → ₹11.96
Year to Date
Price Volatility
12.59%
Low Volatility
Year to Date
Average Daily Volume
2,041,211
Year to Date Average
NSE Exchange
Steel Exchange India Share Price History – Frequently Asked Questions
Common questions about STEELXIND historical data and records. For live price, key ratios and fundamentals, see Steel Exchange India stock price NSE.
What is the all-time high share price of Steel Exchange India (STEELXIND)?
The all-time high share price of Steel Exchange India was ₹26.25 recorded on January 14, 2022 on the NSE exchange.
What is the all-time low share price of Steel Exchange India (STEELXIND)?
The all-time low share price of Steel Exchange India was ₹0.9 recorded on July 19, 2019 on the NSE exchange.
How can I download STEELXIND historical share price data?
You can download Steel Exchange India 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 STEELXIND shares?
The highest trading volume day for Steel Exchange India was 103,623,340 shares traded on November 29, 2017 on the NSE exchange, with share price at ₹10.4.