Price Data Selection & Download
Steelcast Share Price All Time Records & Statistics (Nov 2021 - May 2026)
1107 daily OHLCV records on NSE from Nov. 2021 to May 2026. Explore Steelcast intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹320.00
April 29, 2026
NSE Exchange
Share Price All Time Low
₹47.60
February 22, 2022
NSE Exchange
Highest Volume Trading Day
3,442,265
December 11, 2023 • ₹122.70
NSE Exchange
Share Price History Data (Nov 2021 - May 2026)
STEELCAS 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 | ₹291.75 | ₹302.00 | ₹285.65 | ₹286.90 | 35,404 |
| 2026-05-26 | ₹286.25 | ₹299.00 | ₹286.25 | ₹291.00 | 62,713 |
| 2026-05-25 | ₹289.40 | ₹294.90 | ₹285.00 | ₹286.25 | 29,000 |
| 2026-05-22 | ₹292.05 | ₹296.45 | ₹276.50 | ₹288.15 | 65,870 |
| 2026-05-21 | ₹290.00 | ₹300.00 | ₹288.10 | ₹294.05 | 52,847 |
| 2026-05-20 | ₹275.95 | ₹285.90 | ₹273.00 | ₹284.05 | 21,562 |
| 2026-05-19 | ₹273.05 | ₹288.35 | ₹272.35 | ₹278.75 | 37,200 |
| 2026-05-18 | ₹280.50 | ₹280.95 | ₹273.10 | ₹276.20 | 29,602 |
| 2026-05-15 | ₹286.50 | ₹286.50 | ₹280.55 | ₹283.10 | 28,978 |
| 2026-05-14 | ₹300.00 | ₹301.95 | ₹284.20 | ₹286.50 | 34,795 |
| 2026-05-13 | ₹276.05 | ₹301.20 | ₹276.05 | ₹298.45 | 122,765 |
| 2026-05-12 | ₹279.90 | ₹290.00 | ₹270.55 | ₹278.60 | 59,280 |
| 2026-05-11 | ₹289.00 | ₹289.00 | ₹271.95 | ₹278.55 | 117,244 |
| 2026-05-08 | ₹294.90 | ₹295.90 | ₹286.50 | ₹287.55 | 30,612 |
| 2026-05-07 | ₹292.00 | ₹300.95 | ₹291.00 | ₹293.30 | 56,169 |
| 2026-05-06 | ₹282.70 | ₹290.10 | ₹282.70 | ₹288.75 | 28,121 |
| 2026-05-05 | ₹277.00 | ₹286.95 | ₹277.00 | ₹283.10 | 32,151 |
| 2026-05-04 | ₹287.55 | ₹293.75 | ₹277.00 | ₹280.10 | 78,602 |
| 2026-04-30 | ₹296.95 | ₹301.00 | ₹285.10 | ₹289.42 | 66,876 |
| 2026-04-29 | ₹313.99 | ₹320.00 | ₹293.11 | ₹296.96 | 93,094 |
| 2026-04-28 | ₹296.00 | ₹314.50 | ₹288.52 | ₹309.83 | 199,635 |
| 2026-04-27 | ₹286.80 | ₹297.80 | ₹283.01 | ₹296.58 | 46,360 |
| 2026-04-24 | ₹286.21 | ₹289.00 | ₹284.21 | ₹287.48 | 20,947 |
| 2026-04-23 | ₹288.73 | ₹291.29 | ₹283.50 | ₹287.91 | 22,610 |
| 2026-04-22 | ₹298.91 | ₹299.87 | ₹285.61 | ₹290.18 | 81,409 |
| 2026-04-21 | ₹296.50 | ₹300.00 | ₹290.00 | ₹296.79 | 67,450 |
| 2026-04-20 | ₹299.00 | ₹300.00 | ₹291.00 | ₹298.32 | 56,405 |
| 2026-04-17 | ₹285.00 | ₹304.00 | ₹285.00 | ₹295.75 | 90,564 |
| 2026-04-16 | ₹285.00 | ₹294.55 | ₹282.95 | ₹291.08 | 62,635 |
| 2026-04-15 | ₹296.00 | ₹300.00 | ₹280.36 | ₹283.86 | 100,711 |
| 2026-04-13 | ₹279.00 | ₹296.00 | ₹273.00 | ₹293.46 | 223,113 |
| 2026-04-10 | ₹273.00 | ₹285.00 | ₹270.86 | ₹281.13 | 115,393 |
| 2026-04-09 | ₹264.69 | ₹275.00 | ₹262.00 | ₹272.98 | 134,800 |
| 2026-04-08 | ₹250.00 | ₹271.64 | ₹244.96 | ₹262.59 | 302,820 |
| 2026-04-07 | ₹239.00 | ₹249.00 | ₹233.00 | ₹243.54 | 67,892 |
| 2026-04-06 | ₹235.95 | ₹241.59 | ₹233.00 | ₹238.75 | 50,220 |
| 2026-04-02 | ₹231.00 | ₹241.60 | ₹230.00 | ₹233.63 | 62,896 |
| 2026-04-01 | ₹239.09 | ₹240.28 | ₹229.00 | ₹236.28 | 64,284 |
| 2026-03-30 | ₹227.00 | ₹242.82 | ₹221.73 | ₹225.88 | 364,120 |
| 2026-03-27 | ₹217.65 | ₹232.00 | ₹216.14 | ₹228.05 | 68,350 |
| 2026-03-25 | ₹220.00 | ₹226.72 | ₹218.05 | ₹219.87 | 45,867 |
| 2026-03-24 | ₹221.90 | ₹227.30 | ₹216.00 | ₹219.08 | 47,175 |
| 2026-03-23 | ₹220.51 | ₹226.69 | ₹216.00 | ₹218.42 | 37,906 |
| 2026-03-20 | ₹231.80 | ₹235.70 | ₹228.00 | ₹228.96 | 48,577 |
| 2026-03-19 | ₹231.10 | ₹234.40 | ₹225.13 | ₹231.51 | 27,804 |
| 2026-03-18 | ₹215.06 | ₹238.00 | ₹215.06 | ₹234.62 | 55,228 |
| 2026-03-17 | ₹214.60 | ₹219.64 | ₹214.60 | ₹216.36 | 12,011 |
| 2026-03-16 | ₹222.00 | ₹223.36 | ₹213.35 | ₹216.61 | 33,151 |
| 2026-03-13 | ₹228.10 | ₹229.71 | ₹220.00 | ₹223.36 | 43,518 |
| 2026-03-12 | ₹231.10 | ₹232.79 | ₹224.61 | ₹230.24 | 22,566 |
| 2026-03-11 | ₹228.00 | ₹233.82 | ₹228.00 | ₹229.87 | 31,397 |
| 2026-03-10 | ₹233.14 | ₹234.60 | ₹223.35 | ₹228.41 | 31,357 |
| 2026-03-09 | ₹223.82 | ₹235.00 | ₹216.54 | ₹230.83 | 66,380 |
| 2026-03-06 | ₹229.30 | ₹230.35 | ₹225.50 | ₹226.81 | 9,846 |
| 2026-03-05 | ₹222.98 | ₹234.00 | ₹221.74 | ₹230.92 | 44,502 |
| 2026-03-04 | ₹221.93 | ₹225.00 | ₹220.01 | ₹222.98 | 26,662 |
| 2026-03-02 | ₹216.00 | ₹230.44 | ₹208.31 | ₹228.20 | 56,070 |
| 2026-02-27 | ₹230.50 | ₹235.78 | ₹228.90 | ₹234.17 | 49,680 |
| 2026-02-26 | ₹234.50 | ₹234.50 | ₹226.98 | ₹230.99 | 49,322 |
| 2026-02-25 | ₹241.55 | ₹241.55 | ₹231.84 | ₹233.61 | 47,756 |
| 2026-02-24 | ₹237.31 | ₹249.00 | ₹235.00 | ₹238.84 | 88,314 |
| 2026-02-23 | ₹240.05 | ₹241.28 | ₹232.50 | ₹239.50 | 56,828 |
| 2026-02-20 | ₹230.99 | ₹241.00 | ₹230.11 | ₹236.06 | 21,676 |
| 2026-02-19 | ₹236.00 | ₹240.00 | ₹231.20 | ₹232.77 | 32,604 |
| 2026-02-18 | ₹237.16 | ₹243.46 | ₹234.51 | ₹237.85 | 78,473 |
| 2026-02-17 | ₹231.00 | ₹241.54 | ₹228.00 | ₹237.16 | 41,942 |
| 2026-02-16 | ₹223.06 | ₹238.00 | ₹218.60 | ₹231.58 | 160,128 |
| 2026-02-13 | ₹230.29 | ₹230.29 | ₹223.04 | ₹224.25 | 23,182 |
| 2026-02-12 | ₹232.20 | ₹233.60 | ₹226.60 | ₹229.15 | 20,494 |
| 2026-02-11 | ₹231.99 | ₹235.40 | ₹228.32 | ₹232.69 | 31,585 |
| 2026-02-10 | ₹239.00 | ₹239.00 | ₹229.50 | ₹231.95 | 29,390 |
| 2026-02-09 | ₹227.76 | ₹240.56 | ₹225.11 | ₹235.42 | 95,171 |
| 2026-02-06 | ₹228.50 | ₹235.60 | ₹218.61 | ₹225.06 | 78,478 |
| 2026-02-05 | ₹236.50 | ₹239.60 | ₹227.01 | ₹232.16 | 95,601 |
| 2026-02-04 | ₹247.99 | ₹250.88 | ₹230.12 | ₹235.30 | 211,001 |
| 2026-02-03 | ₹229.00 | ₹254.80 | ₹229.00 | ₹242.55 | 719,381 |
| 2026-02-02 | ₹211.00 | ₹214.98 | ₹198.74 | ₹213.14 | 87,014 |
| 2026-02-01 | ₹189.90 | ₹214.62 | ₹186.20 | ₹209.07 | 551,127 |
| 2026-01-30 | ₹188.15 | ₹190.36 | ₹176.02 | ₹184.54 | 129,504 |
| 2026-01-29 | ₹198.85 | ₹202.23 | ₹188.10 | ₹189.70 | 23,547 |
| 2026-01-28 | ₹188.95 | ₹199.90 | ₹186.48 | ₹198.84 | 70,180 |
| 2026-01-27 | ₹182.60 | ₹189.90 | ₹179.00 | ₹188.95 | 47,746 |
| 2026-01-23 | ₹189.98 | ₹190.78 | ₹180.00 | ₹183.37 | 37,983 |
| 2026-01-22 | ₹182.50 | ₹191.90 | ₹182.50 | ₹188.08 | 42,823 |
| 2026-01-21 | ₹189.60 | ₹196.20 | ₹178.60 | ₹182.36 | 102,826 |
| 2026-01-20 | ₹201.28 | ₹201.28 | ₹190.00 | ₹192.47 | 47,345 |
| 2026-01-19 | ₹205.30 | ₹205.30 | ₹200.12 | ₹201.47 | 41,964 |
| 2026-01-16 | ₹202.95 | ₹206.25 | ₹202.77 | ₹204.19 | 22,677 |
| 2026-01-14 | ₹202.00 | ₹205.75 | ₹201.42 | ₹203.94 | 41,440 |
| 2026-01-13 | ₹207.36 | ₹209.80 | ₹202.20 | ₹203.44 | 36,799 |
| 2026-01-12 | ₹212.00 | ₹212.00 | ₹205.33 | ₹207.36 | 46,976 |
| 2026-01-09 | ₹216.00 | ₹219.41 | ₹208.92 | ₹210.70 | 148,348 |
| 2026-01-08 | ₹209.00 | ₹225.00 | ₹209.00 | ₹217.08 | 260,300 |
| 2026-01-07 | ₹210.21 | ₹211.90 | ₹207.80 | ₹211.13 | 48,929 |
| 2026-01-06 | ₹209.40 | ₹212.00 | ₹205.05 | ₹207.07 | 49,642 |
| 2026-01-05 | ₹211.37 | ₹214.42 | ₹203.66 | ₹209.45 | 51,075 |
| 2026-01-02 | ₹211.95 | ₹220.18 | ₹205.32 | ₹210.31 | 110,904 |
| 2026-01-01 | ₹210.80 | ₹211.83 | ₹207.66 | ₹210.67 | 12,828 |
Steelcast Share Price Performance Analysis (Nov 2021 - May 2026)
STEELCAS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+36.18%
₹210.67 → ₹286.90
Year to Date
Price Volatility
14.31%
Low Volatility
Year to Date
Average Daily Volume
80,291
Year to Date Average
NSE Exchange
Steelcast Share Price History – Frequently Asked Questions
Common questions about STEELCAS historical data and records. Compare with STEELCAS fair value to assess whether the stock is under or overvalued.
What is the all-time high share price of Steelcast (STEELCAS)?
The all-time high share price of Steelcast was ₹320.0 recorded on April 29, 2026 on the NSE exchange.
What is the all-time low share price of Steelcast (STEELCAS)?
The all-time low share price of Steelcast was ₹47.6 recorded on February 22, 2022 on the NSE exchange.
How can I download STEELCAS historical share price data?
You can download Steelcast 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 STEELCAS shares?
The highest trading volume day for Steelcast was 3,442,265 shares traded on December 11, 2023 on the NSE exchange, with share price at ₹122.7.