Price Data Selection & Download
Steel Strips Wheels Share Price All Time Records & Statistics (Jun 2005 - May 2026)
5170 daily OHLCV records on NSE from June 2005 to May 2026. Examine SSWL earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹299.00
October 16, 2023
NSE Exchange
Share Price All Time Low
₹3.05
April 02, 2009
NSE Exchange
Highest Volume Trading Day
9,341,780
February 13, 2007 • ₹23.15
NSE Exchange
Share Price History Data (Jun 2005 - May 2026)
SSWL 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 | ₹213.30 | ₹214.40 | ₹208.50 | ₹209.76 | 538,981 |
| 2026-05-26 | ₹211.50 | ₹220.08 | ₹209.50 | ₹211.70 | 1,233,520 |
| 2026-05-25 | ₹212.00 | ₹216.00 | ₹209.50 | ₹210.88 | 743,310 |
| 2026-05-22 | ₹211.10 | ₹216.00 | ₹208.30 | ₹209.27 | 406,053 |
| 2026-05-21 | ₹208.30 | ₹214.50 | ₹208.05 | ₹210.49 | 323,561 |
| 2026-05-20 | ₹208.00 | ₹210.07 | ₹207.10 | ₹207.97 | 150,402 |
| 2026-05-19 | ₹208.37 | ₹216.60 | ₹208.37 | ₹210.22 | 254,896 |
| 2026-05-18 | ₹206.44 | ₹215.68 | ₹201.94 | ₹209.70 | 458,118 |
| 2026-05-15 | ₹208.15 | ₹211.00 | ₹205.00 | ₹206.44 | 118,457 |
| 2026-05-14 | ₹210.00 | ₹211.26 | ₹206.81 | ₹208.15 | 93,271 |
| 2026-05-13 | ₹205.00 | ₹211.92 | ₹205.00 | ₹209.57 | 181,346 |
| 2026-05-12 | ₹211.00 | ₹214.00 | ₹204.20 | ₹205.66 | 321,630 |
| 2026-05-11 | ₹210.00 | ₹216.20 | ₹207.48 | ₹212.52 | 331,726 |
| 2026-05-08 | ₹213.50 | ₹213.80 | ₹210.66 | ₹211.65 | 152,720 |
| 2026-05-07 | ₹214.50 | ₹216.80 | ₹213.00 | ₹213.86 | 218,760 |
| 2026-05-06 | ₹215.60 | ₹216.44 | ₹208.89 | ₹214.52 | 340,973 |
| 2026-05-05 | ₹215.26 | ₹215.50 | ₹211.50 | ₹213.35 | 303,221 |
| 2026-05-04 | ₹215.00 | ₹218.00 | ₹213.00 | ₹215.26 | 297,792 |
| 2026-04-30 | ₹215.01 | ₹215.52 | ₹210.60 | ₹212.71 | 177,567 |
| 2026-04-29 | ₹209.00 | ₹222.00 | ₹208.36 | ₹215.53 | 1,147,689 |
| 2026-04-28 | ₹210.60 | ₹212.00 | ₹205.41 | ₹208.31 | 135,464 |
| 2026-04-27 | ₹210.00 | ₹212.00 | ₹208.01 | ₹210.31 | 126,286 |
| 2026-04-24 | ₹213.00 | ₹213.00 | ₹206.98 | ₹207.89 | 103,722 |
| 2026-04-23 | ₹214.20 | ₹215.85 | ₹211.23 | ₹211.91 | 194,994 |
| 2026-04-22 | ₹216.50 | ₹218.00 | ₹214.61 | ₹216.28 | 224,314 |
| 2026-04-21 | ₹215.42 | ₹222.50 | ₹214.03 | ₹217.40 | 477,799 |
| 2026-04-20 | ₹222.60 | ₹222.60 | ₹213.75 | ₹217.76 | 249,474 |
| 2026-04-17 | ₹214.70 | ₹223.70 | ₹211.50 | ₹220.94 | 498,738 |
| 2026-04-16 | ₹215.00 | ₹217.39 | ₹210.41 | ₹213.40 | 169,546 |
| 2026-04-15 | ₹217.99 | ₹220.29 | ₹212.67 | ₹214.77 | 222,118 |
| 2026-04-13 | ₹205.00 | ₹213.69 | ₹201.50 | ₹212.66 | 307,882 |
| 2026-04-10 | ₹207.00 | ₹211.64 | ₹205.24 | ₹210.21 | 183,031 |
| 2026-04-09 | ₹202.00 | ₹209.78 | ₹200.16 | ₹203.24 | 258,189 |
| 2026-04-08 | ₹195.00 | ₹203.68 | ₹194.81 | ₹201.50 | 159,763 |
| 2026-04-07 | ₹190.25 | ₹193.00 | ₹187.99 | ₹191.18 | 73,770 |
| 2026-04-06 | ₹189.25 | ₹194.99 | ₹186.70 | ₹190.25 | 156,732 |
| 2026-04-02 | ₹181.10 | ₹190.00 | ₹179.00 | ₹189.25 | 137,850 |
| 2026-04-01 | ₹179.00 | ₹192.85 | ₹177.04 | ₹187.90 | 570,432 |
| 2026-03-30 | ₹176.05 | ₹178.96 | ₹169.00 | ₹170.43 | 258,230 |
| 2026-03-27 | ₹185.82 | ₹186.10 | ₹178.00 | ₹178.97 | 260,918 |
| 2026-03-25 | ₹182.20 | ₹190.90 | ₹182.20 | ₹185.82 | 211,104 |
| 2026-03-24 | ₹181.80 | ₹183.60 | ₹180.24 | ₹181.65 | 148,634 |
| 2026-03-23 | ₹185.00 | ₹185.46 | ₹175.10 | ₹180.80 | 273,482 |
| 2026-03-20 | ₹180.05 | ₹197.38 | ₹180.05 | ₹185.46 | 435,109 |
| 2026-03-19 | ₹184.90 | ₹188.00 | ₹178.10 | ₹179.20 | 168,505 |
| 2026-03-18 | ₹181.09 | ₹189.12 | ₹181.09 | ₹186.77 | 137,571 |
| 2026-03-17 | ₹179.20 | ₹183.80 | ₹178.01 | ₹181.09 | 135,998 |
| 2026-03-16 | ₹182.01 | ₹182.92 | ₹177.88 | ₹179.02 | 217,934 |
| 2026-03-13 | ₹192.57 | ₹192.89 | ₹180.90 | ₹182.52 | 274,517 |
| 2026-03-12 | ₹192.51 | ₹195.37 | ₹190.01 | ₹192.57 | 93,124 |
| 2026-03-11 | ₹192.20 | ₹197.84 | ₹192.20 | ₹195.44 | 102,407 |
| 2026-03-10 | ₹189.95 | ₹194.00 | ₹185.37 | ₹192.20 | 143,812 |
| 2026-03-09 | ₹192.00 | ₹194.00 | ₹182.00 | ₹187.57 | 191,877 |
| 2026-03-06 | ₹196.91 | ₹199.00 | ₹195.01 | ₹195.74 | 91,068 |
| 2026-03-05 | ₹198.00 | ₹201.01 | ₹191.83 | ₹197.90 | 283,282 |
| 2026-03-04 | ₹201.50 | ₹203.50 | ₹194.99 | ₹196.04 | 269,655 |
| 2026-03-02 | ₹212.88 | ₹212.88 | ₹203.25 | ₹205.80 | 240,251 |
| 2026-02-27 | ₹212.25 | ₹217.20 | ₹210.43 | ₹214.99 | 97,033 |
| 2026-02-26 | ₹215.70 | ₹216.20 | ₹212.01 | ₹213.33 | 82,254 |
| 2026-02-25 | ₹213.03 | ₹216.84 | ₹211.02 | ₹215.21 | 106,406 |
| 2026-02-24 | ₹217.71 | ₹217.71 | ₹210.01 | ₹213.57 | 136,957 |
| 2026-02-23 | ₹218.90 | ₹221.88 | ₹215.20 | ₹217.71 | 103,727 |
| 2026-02-20 | ₹215.01 | ₹222.64 | ₹215.01 | ₹220.96 | 92,321 |
| 2026-02-19 | ₹222.95 | ₹224.40 | ₹216.10 | ₹218.11 | 87,555 |
| 2026-02-18 | ₹221.00 | ₹228.18 | ₹221.00 | ₹223.50 | 85,635 |
| 2026-02-17 | ₹221.10 | ₹226.00 | ₹217.51 | ₹220.94 | 186,371 |
| 2026-02-16 | ₹220.12 | ₹227.32 | ₹220.12 | ₹222.99 | 98,013 |
| 2026-02-13 | ₹227.50 | ₹227.50 | ₹219.01 | ₹222.77 | 113,949 |
| 2026-02-12 | ₹225.15 | ₹230.00 | ₹216.05 | ₹228.83 | 219,033 |
| 2026-02-11 | ₹228.03 | ₹228.03 | ₹222.50 | ₹225.15 | 93,839 |
| 2026-02-10 | ₹229.00 | ₹229.00 | ₹222.00 | ₹228.03 | 220,594 |
| 2026-02-09 | ₹217.55 | ₹226.75 | ₹217.55 | ₹223.91 | 226,581 |
| 2026-02-06 | ₹215.87 | ₹215.87 | ₹210.38 | ₹214.82 | 73,524 |
| 2026-02-05 | ₹214.25 | ₹219.00 | ₹214.05 | ₹215.87 | 95,039 |
| 2026-02-04 | ₹218.00 | ₹218.00 | ₹212.01 | ₹217.23 | 128,066 |
| 2026-02-03 | ₹220.54 | ₹238.00 | ₹214.16 | ₹218.93 | 482,785 |
| 2026-02-02 | ₹206.45 | ₹210.74 | ₹202.01 | ₹207.47 | 154,900 |
| 2026-02-01 | ₹205.99 | ₹212.00 | ₹201.00 | ₹206.26 | 222,632 |
| 2026-01-30 | ₹192.00 | ₹206.33 | ₹187.00 | ₹204.14 | 508,854 |
| 2026-01-29 | ₹190.86 | ₹192.60 | ₹187.61 | ₹190.63 | 82,281 |
| 2026-01-28 | ₹193.30 | ₹193.33 | ₹188.22 | ₹191.24 | 91,497 |
| 2026-01-27 | ₹180.63 | ₹197.90 | ₹177.48 | ₹193.30 | 328,449 |
| 2026-01-23 | ₹190.00 | ₹190.00 | ₹178.21 | ₹179.58 | 226,302 |
| 2026-01-22 | ₹189.40 | ₹194.88 | ₹185.34 | ₹186.88 | 463,713 |
| 2026-01-21 | ₹190.38 | ₹192.66 | ₹185.00 | ₹187.20 | 162,598 |
| 2026-01-20 | ₹193.16 | ₹194.48 | ₹190.00 | ₹190.38 | 124,739 |
| 2026-01-19 | ₹196.92 | ₹196.92 | ₹192.66 | ₹194.50 | 132,590 |
| 2026-01-16 | ₹197.12 | ₹200.74 | ₹196.57 | ₹197.90 | 123,073 |
| 2026-01-14 | ₹201.30 | ₹201.69 | ₹197.34 | ₹198.60 | 152,691 |
| 2026-01-13 | ₹197.32 | ₹202.15 | ₹197.00 | ₹201.01 | 127,175 |
| 2026-01-12 | ₹201.70 | ₹201.70 | ₹193.81 | ₹198.32 | 269,605 |
| 2026-01-09 | ₹204.00 | ₹206.87 | ₹198.04 | ₹199.15 | 161,064 |
| 2026-01-08 | ₹214.00 | ₹214.19 | ₹201.92 | ₹205.81 | 501,315 |
| 2026-01-07 | ₹212.00 | ₹219.20 | ₹212.00 | ₹214.48 | 394,532 |
| 2026-01-06 | ₹214.50 | ₹218.80 | ₹211.17 | ₹213.50 | 340,327 |
| 2026-01-05 | ₹211.00 | ₹218.80 | ₹209.03 | ₹213.91 | 638,558 |
| 2026-01-02 | ₹210.61 | ₹213.90 | ₹207.71 | ₹210.88 | 647,181 |
| 2026-01-01 | ₹193.90 | ₹215.00 | ₹191.37 | ₹209.91 | 4,864,477 |
Steel Strips Wheels Share Price Performance Analysis (Jun 2005 - May 2026)
SSWL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.07%
₹209.91 → ₹209.76
Year to Date
Price Volatility
6.53%
Low Volatility
Year to Date
Average Daily Volume
300,304
Year to Date Average
NSE Exchange
Steel Strips Wheels Share Price History – Frequently Asked Questions
Common questions about SSWL historical data and records. For live price, key ratios and fundamentals, see SSWL share price.
What is the all-time high share price of Steel Strips Wheels (SSWL)?
The all-time high share price of Steel Strips Wheels was ₹299.0 recorded on October 16, 2023 on the NSE exchange.
What is the all-time low share price of Steel Strips Wheels (SSWL)?
The all-time low share price of Steel Strips Wheels was ₹3.05 recorded on April 02, 2009 on the NSE exchange.
How can I download SSWL historical share price data?
You can download Steel Strips Wheels 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 SSWL shares?
The highest trading volume day for Steel Strips Wheels was 9,341,780 shares traded on February 13, 2007 on the NSE exchange, with share price at ₹23.15.