Price Data Selection & Download
Steelcast Share Price All Time Records & Statistics (Nov 2021 - Sep 2026)
1186 daily OHLCV records on NSE from Nov. 2021 to Sept. 2026. For live price, key ratios and fundamentals, see Steelcast stock price NSE.
Share Price All Time High
₹364.00
August 24, 2026
NSE Exchange
Share Price All Time Low
₹47.60
February 22, 2022
NSE Exchange
Highest Volume Trading Day
7,269,206
June 24, 2026 • ₹307.20
NSE Exchange
Share Price History Data (Nov 2021 - Sep 2026)
STEELCAS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹306.85 | ₹323.00 | ₹306.85 | ₹319.90 | 92,629 |
| 2026-09-17 | ₹299.25 | ₹308.00 | ₹296.15 | ₹303.45 | 154,963 |
| 2026-09-16 | ₹309.00 | ₹314.65 | ₹292.20 | ₹299.25 | 290,998 |
| 2026-09-15 | ₹325.35 | ₹330.00 | ₹311.00 | ₹312.75 | 49,977 |
| 2026-09-11 | ₹323.55 | ₹328.75 | ₹315.00 | ₹325.25 | 102,466 |
| 2026-09-10 | ₹323.00 | ₹330.35 | ₹321.50 | ₹323.55 | 45,339 |
| 2026-09-09 | ₹333.80 | ₹336.20 | ₹320.35 | ₹324.80 | 78,377 |
| 2026-09-08 | ₹329.95 | ₹332.80 | ₹319.35 | ₹331.60 | 76,516 |
| 2026-09-07 | ₹328.20 | ₹336.35 | ₹324.65 | ₹326.85 | 65,750 |
| 2026-09-04 | ₹318.00 | ₹332.40 | ₹314.05 | ₹328.05 | 106,510 |
| 2026-09-03 | ₹329.65 | ₹334.05 | ₹313.65 | ₹317.85 | 234,990 |
| 2026-09-02 | ₹340.00 | ₹342.55 | ₹327.00 | ₹330.75 | 61,704 |
| 2026-09-01 | ₹349.80 | ₹354.70 | ₹335.75 | ₹339.85 | 47,152 |
| 2026-08-31 | ₹344.80 | ₹351.75 | ₹332.00 | ₹349.80 | 56,252 |
| 2026-08-28 | ₹338.00 | ₹349.00 | ₹338.00 | ₹342.30 | 51,899 |
| 2026-08-27 | ₹347.15 | ₹350.00 | ₹335.55 | ₹339.85 | 67,394 |
| 2026-08-26 | ₹340.65 | ₹348.95 | ₹339.65 | ₹343.65 | 62,879 |
| 2026-08-25 | ₹349.80 | ₹354.85 | ₹336.10 | ₹338.95 | 77,823 |
| 2026-08-24 | ₹364.00 | ₹364.00 | ₹345.00 | ₹346.50 | 106,971 |
| 2026-08-21 | ₹359.40 | ₹363.65 | ₹355.00 | ₹356.05 | 48,629 |
| 2026-08-20 | ₹363.65 | ₹363.65 | ₹353.00 | ₹358.70 | 137,308 |
| 2026-08-19 | ₹361.00 | ₹363.50 | ₹354.35 | ₹357.35 | 88,700 |
| 2026-08-18 | ₹352.95 | ₹359.00 | ₹348.60 | ₹357.75 | 105,385 |
| 2026-08-17 | ₹349.15 | ₹355.10 | ₹345.60 | ₹352.10 | 84,512 |
| 2026-08-14 | ₹356.00 | ₹357.00 | ₹345.35 | ₹351.85 | 120,698 |
| 2026-08-13 | ₹332.50 | ₹360.80 | ₹328.70 | ₹354.15 | 680,178 |
| 2026-08-12 | ₹331.20 | ₹333.20 | ₹324.90 | ₹329.75 | 114,037 |
| 2026-08-11 | ₹333.40 | ₹335.65 | ₹324.35 | ₹328.40 | 94,136 |
| 2026-08-10 | ₹338.05 | ₹340.50 | ₹330.75 | ₹332.55 | 61,420 |
| 2026-08-07 | ₹339.00 | ₹341.45 | ₹330.30 | ₹331.60 | 53,250 |
| 2026-08-06 | ₹340.00 | ₹343.00 | ₹335.50 | ₹337.75 | 52,728 |
| 2026-08-05 | ₹345.20 | ₹345.50 | ₹328.10 | ₹337.00 | 140,868 |
| 2026-08-04 | ₹326.00 | ₹341.00 | ₹321.00 | ₹339.05 | 488,377 |
| 2026-08-03 | ₹330.00 | ₹330.05 | ₹317.70 | ₹325.90 | 195,000 |
| 2026-07-31 | ₹324.40 | ₹334.20 | ₹306.15 | ₹309.95 | 165,475 |
| 2026-07-30 | ₹307.90 | ₹320.00 | ₹299.80 | ₹318.05 | 221,233 |
| 2026-07-29 | ₹305.00 | ₹307.00 | ₹300.30 | ₹305.40 | 32,724 |
| 2026-07-28 | ₹310.00 | ₹312.45 | ₹298.80 | ₹300.25 | 47,683 |
| 2026-07-27 | ₹312.50 | ₹318.00 | ₹306.05 | ₹311.45 | 48,582 |
| 2026-07-24 | ₹310.90 | ₹310.90 | ₹304.00 | ₹306.65 | 19,567 |
| 2026-07-23 | ₹304.05 | ₹314.00 | ₹302.55 | ₹310.45 | 82,155 |
| 2026-07-22 | ₹306.90 | ₹311.00 | ₹302.80 | ₹306.65 | 36,366 |
| 2026-07-21 | ₹306.65 | ₹312.00 | ₹305.10 | ₹306.90 | 60,794 |
| 2026-07-20 | ₹305.45 | ₹307.95 | ₹298.50 | ₹305.10 | 52,376 |
| 2026-07-17 | ₹303.20 | ₹308.55 | ₹296.15 | ₹301.60 | 40,157 |
| 2026-07-16 | ₹306.90 | ₹313.00 | ₹300.60 | ₹303.20 | 23,166 |
| 2026-07-15 | ₹299.00 | ₹308.00 | ₹298.70 | ₹306.85 | 67,426 |
| 2026-07-14 | ₹309.35 | ₹317.00 | ₹295.05 | ₹299.30 | 139,189 |
| 2026-07-13 | ₹314.25 | ₹320.35 | ₹308.00 | ₹309.30 | 127,539 |
| 2026-07-10 | ₹307.40 | ₹314.15 | ₹307.40 | ₹312.80 | 79,532 |
| 2026-07-09 | ₹306.00 | ₹312.00 | ₹302.85 | ₹305.75 | 52,340 |
| 2026-07-08 | ₹311.85 | ₹313.50 | ₹302.05 | ₹305.90 | 72,073 |
| 2026-07-07 | ₹320.00 | ₹320.30 | ₹304.60 | ₹312.35 | 105,121 |
| 2026-07-06 | ₹314.40 | ₹329.35 | ₹311.00 | ₹320.40 | 391,942 |
| 2026-07-03 | ₹304.45 | ₹311.75 | ₹301.15 | ₹310.55 | 78,654 |
| 2026-07-02 | ₹303.95 | ₹305.50 | ₹296.00 | ₹299.95 | 72,861 |
| 2026-07-01 | ₹307.00 | ₹311.10 | ₹300.15 | ₹303.95 | 87,456 |
| 2026-06-30 | ₹298.70 | ₹310.55 | ₹298.70 | ₹303.55 | 81,355 |
| 2026-06-29 | ₹294.40 | ₹304.70 | ₹290.55 | ₹300.35 | 142,576 |
| 2026-06-25 | ₹308.40 | ₹319.70 | ₹293.30 | ₹297.95 | 683,417 |
| 2026-06-24 | ₹297.35 | ₹344.00 | ₹296.30 | ₹307.20 | 7,269,206 |
| 2026-06-23 | ₹310.00 | ₹317.90 | ₹292.35 | ₹299.25 | 161,837 |
| 2026-06-22 | ₹290.90 | ₹307.80 | ₹286.65 | ₹303.95 | 97,122 |
| 2026-06-19 | ₹295.30 | ₹296.45 | ₹290.95 | ₹293.40 | 30,896 |
| 2026-06-18 | ₹295.75 | ₹301.00 | ₹288.00 | ₹292.40 | 95,368 |
| 2026-06-17 | ₹287.25 | ₹300.00 | ₹287.25 | ₹295.75 | 55,899 |
| 2026-06-16 | ₹289.00 | ₹294.30 | ₹286.15 | ₹288.80 | 35,587 |
| 2026-06-15 | ₹294.00 | ₹309.00 | ₹286.65 | ₹289.35 | 224,626 |
| 2026-06-12 | ₹282.15 | ₹290.00 | ₹282.15 | ₹285.50 | 22,570 |
| 2026-06-11 | ₹285.00 | ₹290.00 | ₹273.05 | ₹282.00 | 36,632 |
| 2026-06-10 | ₹286.45 | ₹293.00 | ₹283.20 | ₹284.90 | 46,159 |
| 2026-06-09 | ₹285.05 | ₹289.95 | ₹284.05 | ₹288.60 | 21,517 |
| 2026-06-08 | ₹286.95 | ₹290.00 | ₹280.90 | ₹285.05 | 59,647 |
| 2026-06-05 | ₹288.30 | ₹290.00 | ₹277.10 | ₹287.05 | 47,360 |
| 2026-06-04 | ₹275.60 | ₹295.05 | ₹275.60 | ₹284.60 | 85,651 |
| 2026-06-03 | ₹271.00 | ₹285.00 | ₹270.15 | ₹278.70 | 58,480 |
| 2026-06-02 | ₹266.00 | ₹278.00 | ₹258.55 | ₹273.50 | 191,793 |
| 2026-06-01 | ₹271.00 | ₹287.30 | ₹257.80 | ₹269.50 | 197,612 |
| 2026-05-29 | ₹285.00 | ₹289.10 | ₹279.00 | ₹283.30 | 76,578 |
| 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 - Sep 2026)
STEELCAS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+51.85%
₹210.67 → ₹319.90
Year to Date
Price Volatility
16.76%
Medium Volatility
Year to Date
Average Daily Volume
135,540
Year to Date Average
NSE Exchange
Steelcast Share Price History – Frequently Asked Questions
Common questions about STEELCAS historical data and records. Review STEELCAS price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Steelcast (STEELCAS)?
The all-time high share price of Steelcast was ₹364.0 recorded on August 24, 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 7,269,206 shares traded on June 24, 2026 on the NSE exchange, with share price at ₹307.2.