7,574.25

-0.25

-0.00%

51,988.00

-145.00

-0.28%

28,223.50

+96.00

+0.34%

Russell 2000 Futures

2,817.90

+0.10

+0.00%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,957.40

-12.20

-0.31%

76,739.41

-1,758.27

-2.24%

Crude Oil Dec 26

96.62

+0.16

+0.17%

US Private Equity

10,836.30

-14.33

-0.13%

BSE - Delayed Quote INR

Scan Steels Limited (SCANSTL.BO)

40.50 -0.10 (-0.25%)

At close: November 2 at 2:26:49 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	42.00	42.56	40.60	40.60	40.60	22,781
Oct 29, 2026	41.70	42.40	41.11	42.21	42.21	11,459
Oct 28, 2026	41.94	42.40	41.17	42.14	42.14	10,512
Oct 27, 2026	42.01	43.76	41.52	43.00	43.00	5,298
Oct 26, 2026	46.37	46.37	43.70	43.70	43.70	6,130
Oct 23, 2026	46.00	46.23	45.60	46.00	46.00	4,183
Oct 22, 2026	48.00	48.00	48.00	48.00	48.00	-
Oct 21, 2026	49.00	49.47	48.00	48.00	48.00	5,901
Oct 19, 2026	48.71	51.46	48.71	50.48	50.48	4,371
Oct 16, 2026	49.55	50.27	48.50	50.27	50.27	2,435
Oct 15, 2026	50.18	50.80	49.50	49.50	49.50	11,649
Oct 14, 2026	50.00	52.00	49.51	51.99	51.99	6,601
Oct 13, 2026	49.99	51.29	48.71	51.01	51.01	2,905
Oct 12, 2026	48.60	50.84	48.00	49.99	49.99	13,097
Oct 9, 2026	49.05	49.12	49.05	49.11	49.11	8,435
Oct 8, 2026	52.49	52.49	49.00	51.40	51.40	406
Oct 7, 2026	48.50	50.34	48.30	50.00	50.00	4,771
Oct 6, 2026	46.35	47.95	46.19	47.95	47.95	2,178
Oct 5, 2026	48.00	49.98	46.49	46.50	46.50	10,599
Oct 1, 2026	49.74	49.98	48.10	48.75	48.75	2,300
Sep 30, 2026	50.57	50.57	48.50	49.98	49.98	2,738
Sep 29, 2026	50.20	50.88	49.50	49.57	49.57	930
Sep 28, 2026	52.85	52.85	49.31	49.96	49.96	22,203
Sep 25, 2026	52.95	52.95	50.70	51.79	51.79	11,994
Sep 24, 2026	50.50	53.49	50.00	51.31	51.31	15,091
Sep 23, 2026	52.00	53.85	51.00	51.00	51.00	12,932
Sep 22, 2026	51.17	52.99	50.01	52.79	52.79	9,546
Sep 21, 2026	51.35	53.89	51.22	51.58	51.58	34,869
Sep 18, 2026	52.50	54.98	52.50	53.91	53.91	10,255
Sep 17, 2026	52.51	54.88	52.41	54.43	54.43	11,149
Sep 16, 2026	55.95	55.95	53.50	53.58	53.58	7,223
Sep 15, 2026	54.61	56.99	54.61	56.00	56.00	2,671
Sep 11, 2026	56.16	57.48	55.75	56.71	56.71	11,431
Sep 10, 2026	54.76	58.98	54.76	58.64	58.64	16,294
Sep 9, 2026	56.55	57.85	56.04	56.84	56.84	7,332
Sep 8, 2026	60.03	60.90	57.52	58.60	58.60	17,688
Sep 7, 2026	60.95	61.49	57.58	60.26	60.26	18,207
Sep 4, 2026	58.00	60.99	56.57	59.87	59.87	18,351
Sep 3, 2026	59.40	59.40	56.87	58.96	58.96	11,775
Sep 2, 2026	56.25	59.89	55.56	59.80	59.80	16,466
Sep 1, 2026	57.81	60.99	57.03	58.48	58.48	15,581
Aug 31, 2026	58.70	62.48	58.50	58.71	58.71	6,118
Aug 28, 2026	61.00	62.76	59.50	60.75	60.75	12,336
Aug 27, 2026	61.71	63.30	61.30	61.62	61.62	16,148
Aug 26, 2026	60.80	65.60	60.80	64.51	64.51	29,537
Aug 25, 2026	64.00	64.96	62.00	62.93	62.93	2,343
Aug 24, 2026	61.15	66.00	60.52	63.60	63.60	18,282
Aug 21, 2026	67.74	67.74	62.52	63.70	63.70	12,895
Aug 20, 2026	63.85	66.85	63.50	65.15	65.15	40,447
Aug 19, 2026	63.77	64.50	61.06	63.97	63.97	2,687
Aug 18, 2026	61.60	64.00	61.10	62.52	62.52	34,317
Aug 17, 2026	61.00	62.50	59.27	62.22	62.22	29,757
Aug 14, 2026	61.12	61.12	57.65	60.90	60.90	18,378
Aug 13, 2026	61.00	61.39	58.81	59.67	59.67	15,213
Aug 12, 2026	61.30	63.55	60.20	61.43	61.43	12,473
Aug 11, 2026	63.55	63.55	60.00	60.53	60.53	9,879
Aug 10, 2026	58.70	64.81	58.65	62.00	62.00	13,917
Aug 7, 2026	60.60	63.00	60.60	61.73	61.73	8,694
Aug 6, 2026	63.25	67.32	63.05	63.42	63.42	21,142
Aug 5, 2026	65.00	66.32	63.00	66.25	66.25	88,604
Aug 4, 2026	59.95	63.21	58.61	63.17	63.17	55,599
Aug 3, 2026	63.65	63.80	59.54	60.20	60.20	33,252
Jul 31, 2026	60.43	65.34	60.43	62.63	62.63	68,135
Jul 30, 2026	58.97	62.72	58.00	60.43	60.43	110,438
Jul 29, 2026	51.90	59.75	48.30	59.12	59.12	400,908
Jul 28, 2026	48.61	51.91	47.50	50.65	50.65	74,111
Jul 27, 2026	50.80	50.80	47.50	48.53	48.53	25,740
Jul 24, 2026	49.21	50.02	47.37	49.21	49.21	35,756
Jul 23, 2026	51.65	51.65	47.66	49.59	49.59	37,023
Jul 22, 2026	46.71	48.45	45.57	47.47	47.47	22,011
Jul 21, 2026	49.45	49.45	43.80	47.33	47.33	46,181
Jul 20, 2026	48.74	48.74	46.21	46.80	46.80	29,986
Jul 17, 2026	49.98	49.98	48.51	48.79	48.79	11,126
Jul 16, 2026	50.18	50.18	47.55	49.03	49.03	20,567
Jul 15, 2026	48.05	51.50	48.05	49.20	49.20	44,808
Jul 14, 2026	50.08	51.90	48.48	48.80	48.80	79,761
Jul 13, 2026	47.47	51.00	47.47	50.08	50.08	118,196
Jul 10, 2026	43.89	50.50	42.80	47.47	47.47	274,057
Jul 9, 2026	40.50	43.00	40.50	42.60	42.60	34,051
Jul 8, 2026	41.71	42.50	39.20	40.09	40.09	22,458
Jul 7, 2026	42.97	42.97	40.80	41.65	41.65	13,481
Jul 6, 2026	41.99	42.29	37.22	41.77	41.77	74,227
Jul 3, 2026	42.84	43.00	41.50	42.08	42.08	23,958
Jul 2, 2026	41.00	42.50	41.00	41.31	41.31	51,161
Jul 1, 2026	39.99	41.50	38.86	41.05	41.05	64,148
Jun 30, 2026	39.50	39.98	39.30	39.93	39.93	4,401
Jun 29, 2026	39.75	40.02	38.05	38.64	38.64	4,760
Jun 25, 2026	39.56	40.50	39.17	39.77	39.77	17,737
Jun 24, 2026	40.10	40.50	39.05	40.06	40.06	31,710
Jun 23, 2026	38.36	40.00	38.36	39.12	39.12	98,961
Jun 22, 2026	37.99	38.89	37.10	37.89	37.89	13,978
Jun 19, 2026	37.80	38.40	36.67	37.33	37.33	12,594
Jun 18, 2026	37.86	39.75	37.31	37.60	37.60	25,282
Jun 17, 2026	38.50	38.90	37.01	38.48	38.48	8,506
Jun 16, 2026	39.96	39.96	36.40	37.49	37.49	4,044
Jun 15, 2026	38.00	40.00	37.40	37.88	37.88	10,111
Jun 12, 2026	34.39	38.46	33.90	36.83	36.83	14,222
Jun 11, 2026	36.00	36.00	32.64	33.41	33.41	8,608
Jun 10, 2026	35.65	37.00	34.37	34.89	34.89	8,343
Jun 9, 2026	36.95	36.99	35.42	36.47	36.47	2,445
Jun 8, 2026	36.90	37.80	35.12	35.13	35.13	5,986
Jun 5, 2026	38.00	38.00	36.60	36.90	36.90	1,340
Jun 4, 2026	37.19	37.80	37.00	37.00	37.00	2,107
Jun 3, 2026	37.50	37.50	37.01	37.01	37.01	1,000
Jun 2, 2026	39.98	39.98	36.61	37.10	37.10	1,950
Jun 1, 2026	38.00	38.50	37.20	37.98	37.98	2,363
May 29, 2026	38.60	39.04	37.50	37.52	37.52	5,151
May 27, 2026	38.70	40.00	37.10	38.07	38.07	3,543
May 26, 2026	38.01	38.88	38.01	38.18	38.18	2,750
May 25, 2026	38.15	40.00	38.15	38.41	38.41	22,010
May 22, 2026	39.99	39.99	38.71	39.00	39.00	3,020
May 21, 2026	38.06	39.47	38.06	38.81	38.81	32,127
May 20, 2026	40.09	40.09	38.01	38.82	38.82	30,278
May 19, 2026	39.15	40.73	39.01	40.26	40.26	69,889
May 18, 2026	38.00	41.60	37.10	39.44	39.44	195,024
May 15, 2026	39.37	39.37	36.21	36.86	36.86	14,527
May 14, 2026	39.49	39.49	38.00	39.00	39.00	10,266
May 13, 2026	39.59	39.59	38.00	38.23	38.23	14,467
May 12, 2026	38.82	39.00	37.85	38.43	38.43	14,382
May 11, 2026	38.87	39.56	38.01	38.99	38.99	14,872
May 8, 2026	38.89	40.00	38.30	39.20	39.20	18,763
May 7, 2026	38.22	40.27	37.55	38.43	38.43	36,184
May 6, 2026	36.21	38.10	35.42	37.93	37.93	24,597
May 5, 2026	36.56	36.93	35.66	36.03	36.03	1,305
May 4, 2026	36.98	36.98	35.20	35.86	35.86	7,068
Apr 30, 2026	36.80	37.80	35.10	35.47	35.47	9,858
Apr 29, 2026	36.46	37.14	35.01	36.19	36.19	10,236
Apr 28, 2026	39.37	39.37	34.55	36.53	36.53	43,662
Apr 27, 2026	38.00	40.00	37.15	38.75	38.75	76,278
Apr 24, 2026	35.60	38.00	35.00	36.92	36.92	54,069
Apr 23, 2026	34.40	35.90	33.05	34.96	34.96	68,870
Apr 22, 2026	33.62	34.49	33.10	33.99	33.99	12,361
Apr 21, 2026	33.90	34.30	33.21	34.30	34.30	467
Apr 20, 2026	34.87	34.87	33.00	33.24	33.24	17,624
Apr 17, 2026	33.55	34.50	33.00	34.20	34.20	10,344
Apr 16, 2026	33.21	34.65	33.21	33.51	33.51	5,935
Apr 15, 2026	33.16	34.48	32.60	34.00	34.00	26,549
Apr 13, 2026	33.77	33.77	31.25	33.16	33.16	36,313
Apr 10, 2026	32.21	33.95	32.21	32.97	32.97	16,482
Apr 9, 2026	33.95	33.95	31.99	32.98	32.98	28,174
Apr 8, 2026	31.41	34.00	31.41	32.82	32.82	17,665
Apr 7, 2026	30.94	32.25	30.36	31.33	31.33	15,825
Apr 6, 2026	28.82	32.00	28.82	30.94	30.94	10,513
Apr 2, 2026	29.99	29.99	28.10	29.75	29.75	8,536
Apr 1, 2026	31.00	31.00	28.15	29.65	29.65	25,972
Mar 30, 2026	25.37	30.58	24.99	28.84	28.84	164,768
Mar 27, 2026	27.41	28.30	24.40	25.49	25.49	129,535
Mar 25, 2026	27.15	28.57	26.10	27.02	27.02	57,307
Mar 24, 2026	27.48	28.67	26.48	27.10	27.10	56,172
Mar 23, 2026	27.91	27.91	26.00	26.93	26.93	68,040
Mar 20, 2026	28.36	29.40	27.05	27.98	27.98	57,291
Mar 19, 2026	28.64	28.64	27.60	27.62	27.62	38,894
Mar 18, 2026	29.16	29.16	26.61	28.21	28.21	114,869
Mar 17, 2026	29.29	29.29	27.10	27.39	27.39	28,764
Mar 16, 2026	30.50	30.50	27.10	27.89	27.89	39,734
Mar 13, 2026	28.70	29.20	28.36	28.82	28.82	22,463
Mar 12, 2026	29.68	29.68	28.44	28.70	28.70	47,176
Mar 11, 2026	29.80	30.48	28.60	28.89	28.89	14,043
Mar 10, 2026	28.80	29.64	28.25	29.32	29.32	46,225
Mar 9, 2026	29.99	29.99	27.99	28.20	28.20	67,753
Mar 6, 2026	29.08	30.60	29.08	29.94	29.94	38,864
Mar 5, 2026	29.67	30.50	28.55	29.36	29.36	37,140
Mar 4, 2026	30.00	30.80	29.30	29.54	29.54	6,221
Mar 2, 2026	30.56	30.56	29.21	29.91	29.91	11,085
Feb 27, 2026	32.90	32.90	30.51	30.94	30.94	16,871
Feb 26, 2026	31.60	32.49	31.20	31.55	31.55	14,752
Feb 25, 2026	30.99	32.69	30.25	31.64	31.64	28,146
Feb 24, 2026	30.85	31.00	29.99	30.40	30.40	22,656
Feb 23, 2026	30.63	30.92	30.12	30.91	30.91	7,753
Feb 20, 2026	29.64	30.69	29.64	30.03	30.03	19,984
Feb 19, 2026	30.71	31.14	29.76	29.93	29.93	31,345
Feb 18, 2026	30.92	31.85	30.00	30.62	30.62	30,136
Feb 17, 2026	31.95	31.95	31.02	31.17	31.17	3,728
Feb 16, 2026	32.25	32.25	30.60	31.20	31.20	4,672
Feb 13, 2026	31.05	32.38	31.05	31.30	31.30	22,168
Feb 12, 2026	32.45	33.00	31.66	31.81	31.81	7,681
Feb 11, 2026	32.70	32.70	32.16	32.45	32.45	3,682
Feb 10, 2026	32.98	33.39	32.70	32.98	32.98	22,446
Feb 9, 2026	31.50	33.01	31.50	32.63	32.63	25,556
Feb 6, 2026	31.80	33.01	31.00	31.36	31.36	50,139
Feb 5, 2026	31.85	31.85	29.61	30.61	30.61	6,884
Feb 4, 2026	31.48	31.99	30.90	31.22	31.22	8,655
Feb 3, 2026	30.90	31.39	30.25	31.07	31.07	11,675
Feb 2, 2026	30.01	30.98	29.61	30.18	30.18	9,042
Jan 30, 2026	32.81	34.00	32.35	32.54	32.54	39,361
Jan 29, 2026	32.75	33.50	31.63	32.81	32.81	40,318
Jan 28, 2026	31.27	32.50	31.27	32.04	32.04	15,597
Jan 27, 2026	31.50	32.00	31.05	31.36	31.36	4,939
Jan 23, 2026	31.83	32.90	31.46	31.47	31.47	29,174
Jan 22, 2026	31.81	32.59	31.34	31.83	31.83	9,062
Jan 21, 2026	31.31	32.30	30.21	31.49	31.49	36,958
Jan 20, 2026	32.29	32.29	31.20	31.30	31.30	13,881
Jan 19, 2026	31.92	32.68	30.92	32.14	32.14	30,401
Jan 16, 2026	32.88	32.88	31.80	31.99	31.99	10,472
Jan 14, 2026	33.32	33.32	31.80	32.36	32.36	16,551
Jan 13, 2026	33.70	33.70	31.51	32.15	32.15	17,930
Jan 12, 2026	31.46	33.80	30.61	32.55	32.55	8,562
Jan 9, 2026	32.83	32.83	31.60	31.95	31.95	20,300
Jan 8, 2026	32.99	33.77	32.00	32.45	32.45	43,887
Jan 7, 2026	33.78	33.85	33.00	33.21	33.21	60,411
Jan 6, 2026	34.49	34.49	33.11	33.27	33.27	15,752
Jan 5, 2026	37.00	37.00	33.54	33.96	33.96	63,654
Jan 2, 2026	36.54	37.10	35.30	35.89	35.89	74,398
Jan 1, 2026	36.28	37.09	35.60	35.82	35.82	18,651
Dec 31, 2025	35.50	37.00	35.00	36.28	36.28	93,167
Dec 30, 2025	34.40	35.40	34.30	35.22	35.22	28,862
Dec 29, 2025	33.98	34.75	33.00	34.40	34.40	108,134
Dec 26, 2025	34.80	34.97	32.55	33.00	33.00	34,321
Dec 24, 2025	34.72	35.15	33.18	33.74	33.74	68,030
Dec 23, 2025	34.40	36.48	34.40	34.74	34.74	102,100
Dec 22, 2025	32.45	37.84	32.45	34.39	34.39	381,757
Dec 19, 2025	31.25	32.94	31.25	31.54	31.54	25,909
Dec 18, 2025	31.97	31.97	30.80	31.25	31.25	8,064
Dec 17, 2025	30.66	31.75	30.50	31.63	31.63	13,831
Dec 16, 2025	32.25	32.25	30.01	31.27	31.27	70,308
Dec 15, 2025	31.30	32.30	31.30	31.73	31.73	19,998
Dec 12, 2025	32.60	32.60	31.50	31.77	31.77	80,878
Dec 11, 2025	31.87	32.89	31.40	31.93	31.93	45,365
Dec 10, 2025	31.11	32.60	31.11	31.87	31.87	14,059
Dec 9, 2025	31.90	32.95	31.24	31.71	31.71	26,284
Dec 8, 2025	32.55	32.94	31.05	31.90	31.90	11,753
Dec 5, 2025	34.46	35.13	31.50	31.92	31.92	154,374
Dec 4, 2025	35.30	35.30	34.13	34.76	34.76	4,430
Dec 3, 2025	34.11	34.79	33.90	34.49	34.49	9,511
Dec 2, 2025	34.21	35.25	34.00	34.05	34.05	25,606
Dec 1, 2025	35.59	35.80	34.00	34.61	34.61	17,879
Nov 28, 2025	35.86	35.86	34.50	34.73	34.73	19,922
Nov 27, 2025	35.05	35.90	34.90	35.16	35.16	18,493
Nov 26, 2025	33.70	36.25	33.70	35.05	35.05	35,057
Nov 25, 2025	33.01	34.90	33.01	33.99	33.99	14,682
Nov 24, 2025	34.08	34.08	33.25	33.50	33.50	27,103
Nov 21, 2025	35.01	35.89	34.25	34.48	34.48	27,308
Nov 20, 2025	36.47	36.60	34.56	35.48	35.48	14,137
Nov 19, 2025	35.46	36.89	34.40	35.82	35.82	17,032
Nov 18, 2025	36.66	37.77	35.11	36.00	36.00	105,677
Nov 17, 2025	37.15	38.70	36.50	37.05	37.05	26,708
Nov 14, 2025	37.32	38.40	36.89	37.52	37.52	14,061
Nov 13, 2025	38.30	39.49	38.00	38.02	38.02	13,376
Nov 12, 2025	39.60	39.60	37.50	37.75	37.75	19,905
Nov 11, 2025	39.00	39.88	37.80	38.48	38.48	46,233
Nov 10, 2025	39.42	40.00	38.40	39.18	39.18	22,004
Nov 7, 2025	40.30	40.30	37.83	38.67	38.67	14,150
Nov 6, 2025	39.58	40.23	36.01	38.39	38.39	40,146
Nov 4, 2025	39.90	40.71	39.50	39.58	39.58	34,646
Nov 3, 2025	42.00	42.00	39.41	40.42	40.42	203,173

Mobilize your Website

View Site in Mobile | Classic

Share by: