BSE - Free Realtime Quote
INR
Steel Strips Wheels Limited (SSWL.BO)
498.05
+4.25
(+0.86%)
As of 11:34:07 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
493.65
510.00
483.65
498.35
498.35
65,349
Oct 30, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
522.40
522.40
487.60
493.80
493.80
81,442
Oct 29, 2026
525.50
529.95
508.10
525.05
523.55
84,449
Oct 28, 2026
525.00
531.85
519.80
527.05
525.54
127,713
Oct 27, 2026
520.65
538.35
509.60
528.55
527.04
639,532
Oct 26, 2026
474.60
559.35
453.75
534.90
533.37
3,450,161
Oct 23, 2026
385.15
469.70
380.00
469.70
468.36
1,536,865
Oct 22, 2026
393.80
401.55
385.60
391.45
390.33
52,202
Oct 21, 2026
412.25
420.30
384.40
391.75
390.63
70,432
Oct 19, 2026
417.95
424.90
409.65
411.55
410.37
57,887
Oct 16, 2026
404.00
420.00
401.10
417.85
416.66
43,704
Oct 15, 2026
405.90
408.35
396.05
399.65
398.51
24,814
Oct 14, 2026
412.90
415.00
404.00
406.50
405.34
19,034
Oct 13, 2026
415.95
415.95
394.30
413.25
412.07
32,315
Oct 12, 2026
406.00
418.30
405.50
413.60
412.42
36,435
Oct 9, 2026
409.95
416.70
404.15
406.45
405.29
30,195
Oct 8, 2026
426.00
426.00
406.00
408.65
407.48
46,446
Oct 7, 2026
427.35
432.20
416.80
424.15
422.94
44,296
Oct 6, 2026
414.90
434.05
412.05
424.00
422.79
105,850
Oct 5, 2026
393.30
412.30
385.45
410.45
409.28
137,238
Oct 1, 2026
410.25
418.25
379.20
390.85
389.73
181,807
Sep 30, 2026
404.70
413.95
403.55
407.95
406.78
118,387
Sep 29, 2026
390.05
404.15
378.75
400.85
399.70
152,528
Sep 28, 2026
380.10
390.00
376.00
388.80
387.69
120,636
Sep 25, 2026
374.45
394.00
373.00
379.20
378.12
105,366
Sep 24, 2026
368.95
386.20
365.85
378.25
377.17
108,007
Sep 23, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
371.45
380.00
367.45
372.00
370.94
37,117
Sep 22, 2026
362.20
389.35
359.85
364.05
361.51
134,708
Sep 21, 2026
375.80
375.80
360.20
362.25
359.73
27,585
Sep 18, 2026
350.45
378.95
350.45
372.35
369.76
101,678
Sep 17, 2026
350.45
356.40
346.90
348.30
345.87
27,002
Sep 16, 2026
341.10
353.40
326.90
350.25
347.81
84,712
Sep 15, 2026
370.60
370.65
336.10
338.60
336.24
132,538
Sep 11, 2026
369.45
383.90
365.05
371.25
368.66
58,726
Sep 10, 2026
371.40
376.00
363.70
373.30
370.70
38,647
Sep 9, 2026
373.30
378.00
369.15
371.15
368.56
60,296
Sep 8, 2026
371.30
376.35
361.05
373.25
370.65
42,316
Sep 7, 2026
378.45
383.80
365.40
371.30
368.71
150,583
Sep 4, 2026
360.00
365.00
348.90
361.85
359.33
97,494
Sep 3, 2026
351.90
366.30
351.25
360.90
358.39
126,458
Sep 2, 2026
352.00
356.10
338.45
349.45
347.02
451,247
Sep 1, 2026
307.05
366.00
303.65
357.90
355.41
1,197,545
Aug 31, 2026
300.25
307.90
292.00
305.95
303.82
17,807
Aug 28, 2026
291.45
296.40
289.90
295.40
293.34
18,884
Aug 27, 2026
292.15
294.40
288.00
293.20
291.16
16,542
Aug 26, 2026
294.40
295.35
289.35
289.80
287.78
12,344
Aug 25, 2026
292.60
295.50
287.20
290.75
288.72
26,274
Aug 24, 2026
295.90
299.80
293.50
294.75
292.70
12,817
Aug 21, 2026
303.20
304.00
293.05
294.70
292.65
61,881
Aug 20, 2026
316.90
316.90
303.60
304.90
302.78
30,462
Aug 19, 2026
316.75
317.10
312.85
315.90
313.70
6,097
Aug 18, 2026
310.90
318.85
309.15
315.15
312.95
21,289
Aug 17, 2026
314.70
316.10
305.00
309.15
307.00
23,646
Aug 14, 2026
308.65
317.35
308.65
312.60
310.42
16,018
Aug 13, 2026
315.55
316.25
309.20
310.70
308.54
24,072
Aug 12, 2026
316.30
320.00
311.60
312.80
310.62
32,442
Aug 11, 2026
323.55
323.55
316.60
318.00
315.79
30,229
Aug 10, 2026
309.45
323.50
309.45
321.50
319.26
74,437
Aug 7, 2026
307.75
317.30
307.45
308.90
306.75
28,239
Aug 6, 2026
320.00
322.85
301.00
307.90
305.76
36,340
Aug 5, 2026
319.20
322.25
314.50
319.90
317.67
35,311
Aug 4, 2026
322.55
322.55
314.00
316.35
314.15
42,363
Aug 3, 2026
325.00
328.40
312.95
318.05
315.83
77,462
Jul 31, 2026
299.90
312.25
298.00
312.00
309.83
51,065
Jul 30, 2026
300.55
304.20
296.00
296.95
294.88
29,820
Jul 29, 2026
295.00
299.80
293.50
297.65
295.58
32,443
Jul 28, 2026
292.00
300.10
291.00
294.85
292.80
41,595
Jul 27, 2026
291.25
303.55
289.25
293.95
291.90
82,640
Jul 24, 2026
288.50
291.40
277.80
288.40
286.39
67,957
Jul 23, 2026
281.05
295.95
276.45
286.30
284.31
132,852
Jul 22, 2026
279.75
289.00
278.75
279.60
277.65
105,380
Jul 21, 2026
278.85
283.25
272.50
279.45
277.50
61,117
Jul 20, 2026
266.00
277.00
264.95
276.30
274.38
115,510
Jul 17, 2026
265.30
271.45
258.40
266.80
264.94
57,708
Jul 16, 2026
269.30
274.85
260.05
265.30
263.45
262,665
Jul 15, 2026
254.25
282.95
250.65
262.00
260.18
820,868
Jul 14, 2026
255.00
257.55
248.85
250.35
248.61
17,393
Jul 13, 2026
245.00
254.70
244.65
253.05
251.29
22,073
Jul 10, 2026
242.95
247.05
241.60
245.95
244.24
39,202
Jul 9, 2026
234.95
242.80
234.95
240.00
238.33
17,874
Jul 8, 2026
241.00
244.90
235.00
237.00
235.35
107,258
Jul 7, 2026
244.95
245.75
240.55
242.10
240.41
29,253
Jul 6, 2026
252.25
255.00
245.60
246.60
244.88
28,554
Jul 3, 2026
250.00
254.15
246.00
252.45
250.69
34,595
Jul 2, 2026
250.00
250.35
243.00
247.80
246.07
58,349
Jul 1, 2026
232.15
248.50
232.15
246.75
245.03
86,233
Jun 30, 2026
229.60
232.50
227.75
230.30
228.70
83,148
Jun 29, 2026
228.75
232.15
227.20
229.60
228.00
12,521
Jun 25, 2026
233.80
236.55
229.00
230.00
228.40
15,257
Jun 24, 2026
233.80
239.75
232.60
233.80
232.17
19,111
Jun 23, 2026
228.10
237.00
228.10
232.10
230.48
29,730
Jun 22, 2026
228.25
231.75
227.40
229.85
228.25
9,882
Jun 19, 2026
228.30
236.40
224.05
229.65
228.05
49,519
Jun 18, 2026
229.50
233.95
225.80
226.75
225.17
12,844
Jun 17, 2026
233.85
234.35
228.05
228.50
226.91
29,633
Jun 16, 2026
237.35
242.75
231.30
234.15
232.52
40,573
Jun 15, 2026
236.30
242.50
234.15
235.30
233.66
57,489
Jun 12, 2026
229.40
232.90
227.00
231.45
229.84
17,665
Jun 11, 2026
226.00
233.30
224.65
225.25
223.68
21,009
Jun 10, 2026
236.50
236.50
225.10
226.80
225.22
29,436
Jun 9, 2026
225.65
236.70
223.10
234.65
233.02
51,642
Jun 8, 2026
227.05
232.60
222.00
222.65
221.10
37,493
Jun 5, 2026
229.95
233.50
226.00
227.00
225.42
53,324
Jun 4, 2026
218.05
233.80
216.45
227.25
225.67
147,938
Jun 3, 2026
212.40
219.40
208.20
217.30
215.79
82,317
Jun 2, 2026
196.25
210.90
194.75
210.05
208.59
42,433
Jun 1, 2026
205.85
205.85
195.00
196.45
195.08
11,680
May 29, 2026
211.30
211.45
194.85
201.65
200.25
29,947
May 27, 2026
211.80
214.00
208.55
209.85
208.39
21,925
May 26, 2026
213.30
220.00
209.40
211.80
210.32
41,259
May 25, 2026
209.10
216.35
209.10
210.95
209.48
21,581
May 22, 2026
212.25
215.95
208.70
208.70
207.25
6,436
May 21, 2026
211.90
212.90
208.30
210.70
209.23
10,673
May 20, 2026
207.05
209.60
207.05
207.10
205.66
2,870
May 19, 2026
209.50
216.00
209.00
210.35
208.88
6,657
May 18, 2026
206.70
215.05
202.00
210.00
208.54
5,421
May 15, 2026
207.60
210.20
205.10
206.00
204.57
2,747
May 14, 2026
210.00
211.20
207.05
207.85
206.40
3,597
May 13, 2026
203.55
212.00
203.55
209.65
208.19
5,606
May 12, 2026
214.40
214.40
204.00
205.80
204.37
7,584
May 11, 2026
211.50
214.40
208.50
212.25
210.77
5,747
May 8, 2026
216.00
216.00
210.90
211.65
210.18
3,426
May 7, 2026
214.00
216.90
213.00
213.40
211.91
5,141
May 6, 2026
216.05
216.30
209.45
215.25
213.75
7,510
May 5, 2026
218.00
218.00
211.70
213.20
211.71
2,666
May 4, 2026
213.05
217.65
213.05
214.15
212.66
11,605
Apr 30, 2026
215.35
215.35
210.80
212.55
211.07
3,541
Apr 29, 2026
209.60
222.00
208.25
214.15
212.66
29,647
Apr 28, 2026
212.65
212.65
206.20
207.40
205.96
5,614
Apr 27, 2026
208.75
212.00
208.50
210.30
208.84
3,947
Apr 24, 2026
212.00
212.00
206.95
207.75
206.30
7,500
Apr 23, 2026
215.50
215.50
211.70
212.10
210.62
6,223
Apr 22, 2026
215.60
218.35
215.05
216.00
214.50
4,585
Apr 21, 2026
219.10
219.55
214.20
217.25
215.74
19,134
Apr 20, 2026
224.00
225.20
213.85
217.15
215.64
10,587
Apr 17, 2026
213.40
223.75
211.65
220.75
219.21
20,343
Apr 16, 2026
215.70
216.00
210.25
212.85
211.37
21,065
Apr 15, 2026
219.60
220.55
212.90
215.70
214.20
11,070
Apr 13, 2026
201.60
213.35
201.60
212.45
210.97
6,532
Apr 10, 2026
205.00
212.15
205.00
210.35
208.88
7,729
Apr 9, 2026
201.10
210.10
200.50
203.30
201.88
16,458
Apr 8, 2026
195.00
203.15
195.00
201.70
200.30
6,033
Apr 7, 2026
189.00
192.10
188.00
191.20
189.87
3,571
Apr 6, 2026
187.40
194.90
186.70
190.35
189.02
8,045
Apr 2, 2026
183.10
190.10
178.55
189.25
187.93
12,720
Apr 1, 2026
185.55
191.90
177.50
188.30
186.99
12,782
Mar 30, 2026
177.00
177.95
169.00
170.30
169.11
14,293
Mar 27, 2026
185.00
185.80
178.00
178.85
177.60
16,135
Mar 25, 2026
184.05
191.05
183.90
185.80
184.51
5,363
Mar 24, 2026
180.35
183.25
179.25
180.95
179.69
14,763
Mar 23, 2026
180.00
182.80
177.30
180.95
179.69
18,693
Mar 20, 2026
179.90
197.40
179.90
185.95
184.65
22,023
Mar 19, 2026
182.85
186.40
178.20
179.80
178.55
23,326
Mar 18, 2026
182.75
188.90
182.75
186.50
185.20
2,469
Mar 17, 2026
179.10
183.90
178.10
180.45
179.19
4,525
Mar 16, 2026
182.55
182.55
177.90
179.15
177.90
8,469
Mar 13, 2026
191.40
192.65
180.75
182.55
181.28
18,837
Mar 12, 2026
195.35
200.90
189.70
191.35
190.02
19,092
Mar 11, 2026
191.55
197.55
191.55
195.45
194.09
8,121
Mar 10, 2026
187.90
193.45
186.60
191.45
190.12
6,112
Mar 9, 2026
192.50
192.50
184.00
187.85
186.54
12,094
Mar 6, 2026
197.40
198.95
195.00
196.00
194.63
1,403
Mar 5, 2026
198.05
202.15
192.05
197.35
195.98
7,043
Mar 4, 2026
200.05
203.60
195.00
196.20
194.83
10,437
Mar 2, 2026
200.00
210.90
200.00
205.75
204.32
8,013
Feb 27, 2026
213.90
216.90
210.55
214.60
213.11
3,687
Feb 26, 2026
215.40
215.40
212.20
213.90
212.41
1,334
Feb 25, 2026
213.35
215.75
211.00
215.45
213.95
7,134
Feb 24, 2026
216.05
216.05
210.85
213.35
211.86
2,032
Feb 23, 2026
221.15
222.10
216.15
217.50
215.99
3,874
Feb 20, 2026
213.55
222.75
213.55
221.15
219.61
8,387
Feb 19, 2026
221.15
223.95
217.00
218.45
216.93
5,234
Feb 18, 2026
220.90
227.00
220.90
223.20
221.65
2,790
Feb 17, 2026
221.55
226.00
220.00
221.15
219.61
5,675
Feb 16, 2026
221.95
225.70
221.00
221.70
220.16
4,099
Feb 13, 2026
228.70
228.70
220.00
223.20
221.65
3,317
Feb 12, 2026
223.45
229.80
217.75
228.70
227.11
4,664
Feb 11, 2026
226.40
226.55
222.80
224.30
222.74
3,895
Feb 10, 2026
228.00
228.70
221.85
228.50
226.91
4,758
Feb 9, 2026
216.10
225.85
216.10
223.50
221.94
6,102
Feb 6, 2026
214.45
215.45
210.60
215.10
213.60
2,922
Feb 5, 2026
217.25
218.90
214.65
216.05
214.55
1,351
Feb 4, 2026
215.60
218.20
213.00
216.85
215.34
4,009
Feb 3, 2026
220.00
236.10
215.00
219.00
217.47
16,549
Feb 2, 2026
224.75
224.75
202.50
207.15
205.71
3,890
Jan 30, 2026
190.10
206.00
188.30
204.35
202.93
14,830
Jan 29, 2026
190.45
192.45
188.00
190.05
188.73
3,729
Jan 28, 2026
192.95
192.95
188.95
190.45
189.12
2,641
Jan 27, 2026
180.05
195.35
178.00
192.90
191.56
6,779
Jan 23, 2026
186.30
187.65
179.00
179.50
178.25
9,312
Jan 22, 2026
190.45
192.75
185.65
186.25
184.95
16,346
Jan 21, 2026
189.45
191.90
185.50
186.20
184.90
6,778
Jan 20, 2026
198.30
198.30
190.00
190.40
189.07
4,380
Jan 19, 2026
196.00
196.35
193.95
194.15
192.80
2,939
Jan 16, 2026
197.00
200.00
196.50
197.35
195.98
5,434
Jan 14, 2026
200.90
201.90
197.55
198.50
197.12
2,746
Jan 13, 2026
198.25
201.25
197.00
200.85
199.45
5,190
Jan 12, 2026
199.00
200.70
194.00
198.25
196.87
4,078
Jan 9, 2026
206.10
206.40
198.05
198.95
197.56
2,358
Jan 8, 2026
210.05
213.45
203.20
206.05
204.61
12,507
Jan 7, 2026
210.15
219.40
210.15
214.95
213.45
27,244
Jan 6, 2026
218.75
218.75
211.30
213.55
212.06
8,515
Jan 5, 2026
211.10
218.25
209.05
213.65
212.16
15,612
Jan 2, 2026
210.00
214.20
207.55
211.10
209.63
27,991
Jan 1, 2026
194.80
215.15
191.90
209.95
208.49
160,160
Dec 31, 2025
190.05
194.75
190.05
193.85
192.50
4,785
Dec 30, 2025
189.05
191.45
187.55
190.00
188.68
6,907
Dec 29, 2025
191.05
193.50
189.00
189.35
188.03
7,341
Dec 26, 2025
193.40
193.45
189.30
189.75
188.43
24,993
Dec 24, 2025
192.30
197.00
192.00
193.40
192.05
2,818
Dec 23, 2025
190.80
193.50
190.80
192.25
190.91
3,031
Dec 22, 2025
193.70
197.45
190.05
191.05
189.72
3,854
Dec 19, 2025
189.95
194.00
189.30
193.65
192.30
4,514
Dec 18, 2025
192.70
192.70
187.70
189.40
188.08
2,752
Dec 17, 2025
189.00
193.85
189.00
192.70
191.36
2,996
Dec 16, 2025
190.75
194.95
189.80
192.20
190.86
11,050
Dec 15, 2025
187.50
191.75
186.50
190.80
189.47
4,153
Dec 12, 2025
188.25
193.85
186.65
188.80
187.48
13,727
Dec 11, 2025
185.70
190.45
183.15
188.20
186.89
8,126
Dec 10, 2025
184.60
188.55
184.50
186.70
185.40
6,536
Dec 9, 2025
189.00
189.00
184.00
184.95
183.66
20,624
Dec 8, 2025
189.00
191.80
187.85
189.15
187.83
5,653
Dec 5, 2025
192.60
193.80
189.50
191.55
190.22
4,017
Dec 4, 2025
194.60
195.85
193.35
194.80
193.44
19,054
Dec 3, 2025
196.65
196.95
193.05
194.60
193.24
2,377
Dec 2, 2025
194.65
197.50
192.60
196.65
195.28
5,756
Dec 1, 2025
190.00
197.35
190.00
194.65
193.29
5,473
Nov 28, 2025
192.50
193.80
189.00
189.95
188.63
9,367
Nov 27, 2025
193.75
196.05
192.00
192.45
191.11
3,515
Nov 26, 2025
193.50
199.45
193.05
193.75
192.40
6,899
Nov 25, 2025
194.10
197.70
193.00
193.50
192.15
12,859
Nov 24, 2025
197.00
198.10
193.00
194.05
192.70
5,312
Nov 21, 2025
200.90
201.45
195.85
197.85
196.47
10,007
Nov 20, 2025
203.05
204.20
200.85
201.25
199.85
11,383
Nov 19, 2025
205.75
205.75
201.10
202.95
201.54
6,373
Nov 18, 2025
205.30
206.35
203.00
205.70
204.27
3,391
Nov 17, 2025
205.30
209.25
205.30
205.60
204.17
7,751
Nov 14, 2025
209.95
216.55
205.50
207.45
206.01
11,690
Nov 13, 2025
211.05
217.20
211.05
215.70
214.20
10,149
Nov 12, 2025
220.40
225.20
212.65
214.35
212.86
12,599
Nov 11, 2025
222.90
222.90
216.10
218.85
217.33
3,099
Nov 10, 2025
220.20
222.85
218.00
221.20
219.66
8,060
Nov 7, 2025
218.95
220.20
216.50
219.10
217.57
2,866
Nov 6, 2025
226.60
226.85
220.50
220.90
219.36
3,125
Nov 4, 2025
226.40
228.50
223.85
226.40
224.82
6,019
Nov 3, 2025
222.65
232.00
220.85
230.15
228.55
12,850
