NSE - Free Realtime Quote
INR
Steel Strips Wheels Limited (SSWL.NS)
489.30
-4.35
(-0.88%)
As of 10:21:47 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
493.95
510.60
484.40
489.80
489.80
709,207
Oct 30, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
522.00
522.05
488.10
493.65
493.65
1,209,213
Oct 29, 2026
526.15
530.00
508.10
525.80
524.30
1,255,757
Oct 28, 2026
526.45
532.00
519.60
526.60
525.10
1,432,716
Oct 27, 2026
522.00
538.55
511.00
528.90
527.39
7,383,330
Oct 26, 2026
468.70
558.70
455.05
532.25
530.73
36,618,655
Oct 23, 2026
391.00
468.75
378.15
468.75
467.41
19,900,207
Oct 22, 2026
390.20
401.90
385.05
390.65
389.54
810,523
Oct 21, 2026
413.05
420.65
383.45
391.60
390.48
1,271,681
Oct 19, 2026
418.95
425.00
408.00
412.05
410.87
642,698
Oct 16, 2026
404.00
420.80
400.60
418.10
416.91
620,474
Oct 15, 2026
406.00
409.20
395.20
402.80
401.65
564,334
Oct 14, 2026
411.05
415.50
404.00
406.75
405.59
702,841
Oct 13, 2026
415.50
415.50
394.00
413.50
412.32
658,321
Oct 12, 2026
410.00
418.50
405.45
413.95
412.77
507,335
Oct 9, 2026
410.00
416.90
404.00
406.80
405.64
617,552
Oct 8, 2026
425.95
426.10
405.80
410.50
409.33
1,268,927
Oct 7, 2026
427.00
432.25
416.20
424.20
422.99
845,591
Oct 6, 2026
413.65
434.00
411.55
424.70
423.49
2,408,881
Oct 5, 2026
393.50
412.40
385.20
410.55
409.38
1,790,927
Oct 1, 2026
409.00
419.80
378.20
390.80
389.69
3,280,912
Sep 30, 2026
405.40
413.75
403.20
408.10
406.94
1,299,841
Sep 29, 2026
390.85
404.70
378.60
400.65
399.51
2,695,286
Sep 28, 2026
382.00
390.00
376.00
388.65
387.54
1,382,064
Sep 25, 2026
378.90
394.30
372.90
378.75
377.67
1,650,357
Sep 24, 2026
368.00
386.55
365.50
376.10
375.03
1,355,247
Sep 23, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
369.50
380.00
367.80
371.95
370.89
1,061,277
Sep 22, 2026
361.75
389.85
358.00
364.80
362.26
2,427,282
Sep 21, 2026
375.00
375.00
360.00
361.75
359.23
395,944
Sep 18, 2026
351.65
378.80
350.15
372.40
369.81
1,835,082
Sep 17, 2026
350.95
356.85
346.30
348.25
345.83
440,929
Sep 16, 2026
340.80
354.00
326.00
350.05
347.62
1,772,756
Sep 15, 2026
370.00
370.00
336.00
339.00
336.64
1,724,329
Sep 11, 2026
370.00
384.15
364.55
370.65
368.07
1,219,997
Sep 10, 2026
371.00
375.00
363.15
373.60
371.00
696,576
Sep 9, 2026
374.95
379.05
369.15
371.45
368.87
676,147
Sep 8, 2026
375.00
376.90
360.65
373.10
370.51
822,533
Sep 7, 2026
374.60
383.80
365.45
371.30
368.72
2,780,026
Sep 4, 2026
360.75
365.70
348.50
361.85
359.33
1,006,017
Sep 3, 2026
353.40
366.60
351.30
360.80
358.29
2,110,565
Sep 2, 2026
353.25
355.90
338.40
349.70
347.27
4,499,959
Sep 1, 2026
310.00
365.95
303.60
357.25
354.77
28,271,167
Aug 31, 2026
295.45
307.70
291.25
305.65
303.52
636,712
Aug 28, 2026
292.25
297.20
289.50
295.50
293.45
438,993
Aug 27, 2026
290.10
294.40
287.85
292.45
290.42
467,198
Aug 26, 2026
293.00
296.00
289.40
290.40
288.38
422,312
Aug 25, 2026
294.00
296.65
288.20
291.10
289.08
410,340
Aug 24, 2026
295.05
302.15
294.00
294.70
292.65
420,403
Aug 21, 2026
304.80
304.80
293.20
295.00
292.95
960,882
Aug 20, 2026
316.25
319.60
303.00
304.80
302.68
530,501
Aug 19, 2026
317.00
317.95
312.90
315.85
313.65
292,767
Aug 18, 2026
309.50
319.00
309.00
315.25
313.06
504,291
Aug 17, 2026
313.05
315.95
304.20
309.50
307.35
433,000
Aug 14, 2026
310.60
317.60
310.30
312.90
310.72
369,552
Aug 13, 2026
313.40
316.95
308.70
310.55
308.39
354,318
Aug 12, 2026
318.30
320.00
311.50
312.50
310.33
369,223
Aug 11, 2026
324.00
324.00
315.20
317.40
315.19
354,982
Aug 10, 2026
309.85
323.70
309.85
321.60
319.36
1,051,453
Aug 7, 2026
305.05
317.20
305.05
308.50
306.36
658,437
Aug 6, 2026
320.45
322.65
304.10
309.20
307.05
722,236
Aug 5, 2026
317.85
322.00
314.55
319.95
317.73
716,663
Aug 4, 2026
318.00
322.00
313.00
316.50
314.30
508,275
Aug 3, 2026
328.40
328.40
313.05
317.85
315.64
1,702,280
Jul 31, 2026
297.19
312.40
297.00
310.36
308.20
1,498,972
Jul 30, 2026
298.85
304.20
295.65
297.19
295.12
616,804
Jul 29, 2026
294.56
299.90
292.50
297.78
295.71
760,966
Jul 28, 2026
294.20
300.20
291.00
294.92
292.87
771,203
Jul 27, 2026
291.80
304.08
289.21
293.95
291.91
1,751,734
Jul 24, 2026
286.50
291.50
277.20
288.31
286.31
1,012,687
Jul 23, 2026
279.69
296.00
276.81
286.73
284.74
2,710,655
Jul 22, 2026
280.40
289.10
278.73
279.69
277.75
1,589,890
Jul 21, 2026
277.95
283.79
272.51
279.30
277.36
1,407,624
Jul 20, 2026
267.50
277.00
264.65
276.33
274.41
1,802,062
Jul 17, 2026
263.73
271.40
258.01
266.21
264.36
1,526,108
Jul 16, 2026
269.00
275.00
260.01
265.44
263.59
5,670,923
Jul 15, 2026
254.00
283.00
250.64
262.56
260.73
18,947,492
Jul 14, 2026
255.10
257.80
249.00
250.44
248.70
540,346
Jul 13, 2026
245.50
254.79
243.34
253.26
251.50
564,893
Jul 10, 2026
241.25
246.99
241.25
246.05
244.34
354,549
Jul 9, 2026
235.84
243.88
235.07
240.05
238.38
377,698
Jul 8, 2026
242.00
245.00
234.36
237.47
235.82
464,059
Jul 7, 2026
245.00
246.20
240.35
242.04
240.36
381,106
Jul 6, 2026
252.30
255.60
245.20
246.19
244.48
505,039
Jul 3, 2026
248.93
254.30
246.10
252.37
250.62
739,930
Jul 2, 2026
250.00
250.40
243.13
248.06
246.34
837,342
Jul 1, 2026
230.34
248.10
230.34
246.98
245.26
2,674,928
Jun 30, 2026
229.52
232.31
227.55
230.68
229.08
200,132
Jun 29, 2026
230.00
233.55
227.31
229.51
227.91
259,138
Jun 25, 2026
234.50
237.45
228.60
229.87
228.27
317,750
Jun 24, 2026
232.64
239.70
231.35
233.57
231.95
595,337
Jun 23, 2026
230.01
236.91
228.35
232.64
231.02
513,686
Jun 22, 2026
230.10
232.90
227.56
229.60
228.00
504,938
Jun 19, 2026
227.65
236.29
224.16
229.09
227.50
891,327
Jun 18, 2026
228.73
234.16
225.15
226.52
224.95
518,995
Jun 17, 2026
233.10
234.44
228.00
228.73
227.14
621,123
Jun 16, 2026
237.01
242.40
231.56
234.03
232.40
817,525
Jun 15, 2026
236.00
242.49
234.00
234.84
233.21
1,351,249
Jun 12, 2026
229.25
233.00
226.80
231.63
230.02
687,243
Jun 11, 2026
227.00
234.00
225.00
225.83
224.26
674,970
Jun 10, 2026
234.99
235.78
225.00
227.09
225.51
444,414
Jun 9, 2026
223.00
236.45
223.00
234.60
232.97
826,769
Jun 8, 2026
228.00
232.99
221.32
222.78
221.23
736,123
Jun 5, 2026
229.80
233.60
225.62
226.89
225.31
586,948
Jun 4, 2026
217.80
234.00
216.70
228.08
226.49
1,860,781
Jun 3, 2026
211.00
219.40
207.18
217.20
215.69
1,139,176
Jun 2, 2026
196.34
211.48
195.08
209.59
208.13
775,329
Jun 1, 2026
205.10
205.60
195.00
196.34
194.97
376,782
May 29, 2026
210.20
212.20
194.76
201.79
200.39
1,067,907
May 27, 2026
213.30
214.40
208.50
209.76
208.30
538,981
May 26, 2026
211.50
220.08
209.50
211.70
210.23
1,233,520
May 25, 2026
212.00
216.00
209.50
210.88
209.41
743,310
May 22, 2026
211.10
216.00
208.30
209.27
207.81
406,053
May 21, 2026
208.30
214.50
208.05
210.49
209.03
323,561
May 20, 2026
208.00
210.07
207.10
207.97
206.52
150,402
May 19, 2026
208.37
216.60
208.37
210.22
208.76
254,896
May 18, 2026
206.44
215.68
201.94
209.70
208.24
458,118
May 15, 2026
208.15
211.00
205.00
206.44
205.00
118,457
May 14, 2026
210.00
211.26
206.81
208.15
206.70
93,271
May 13, 2026
205.00
211.92
205.00
209.57
208.11
181,346
May 12, 2026
211.00
214.00
204.20
205.66
204.23
321,630
May 11, 2026
210.00
216.20
207.48
212.52
211.04
331,726
May 8, 2026
213.50
213.80
210.66
211.65
210.18
152,720
May 7, 2026
214.50
216.80
213.00
213.86
212.37
218,760
May 6, 2026
215.60
216.44
208.89
214.52
213.03
340,973
May 5, 2026
215.26
215.50
211.50
213.35
211.87
303,221
May 4, 2026
215.00
218.00
213.00
215.26
213.76
297,792
Apr 30, 2026
215.01
215.52
210.60
212.71
211.23
177,567
Apr 29, 2026
209.00
222.00
208.36
215.53
214.03
1,147,689
Apr 28, 2026
210.60
212.00
205.41
208.31
206.86
135,464
Apr 27, 2026
210.00
212.00
208.01
210.31
208.85
126,286
Apr 24, 2026
213.00
213.00
206.98
207.89
206.44
103,722
Apr 23, 2026
214.20
215.85
211.23
211.91
210.44
194,994
Apr 22, 2026
216.50
218.00
214.61
216.28
214.78
224,314
Apr 21, 2026
215.42
222.50
214.03
217.40
215.89
477,799
Apr 20, 2026
222.60
222.60
213.75
217.76
216.25
249,474
Apr 17, 2026
214.70
223.70
211.50
220.94
219.40
498,738
Apr 16, 2026
215.00
217.39
210.41
213.40
211.92
169,546
Apr 15, 2026
217.99
220.29
212.67
214.77
213.28
222,118
Apr 13, 2026
205.00
213.69
201.50
212.66
211.18
307,882
Apr 10, 2026
207.00
211.64
205.24
210.21
208.75
183,031
Apr 9, 2026
202.00
209.78
200.16
203.24
201.83
258,189
Apr 8, 2026
195.00
203.68
194.81
201.50
200.10
159,763
Apr 7, 2026
190.25
193.00
187.99
191.18
189.85
73,770
Apr 6, 2026
189.25
194.99
186.70
190.25
188.93
156,732
Apr 2, 2026
181.10
190.00
179.00
189.25
187.93
137,850
Apr 1, 2026
179.00
192.85
177.04
187.90
186.59
570,432
Mar 30, 2026
176.05
178.96
169.00
170.43
169.25
258,230
Mar 27, 2026
185.82
186.10
178.00
178.97
177.73
260,918
Mar 25, 2026
182.20
190.90
182.20
185.82
184.53
211,104
Mar 24, 2026
181.80
183.60
180.24
181.65
180.39
148,634
Mar 23, 2026
185.00
185.46
175.10
180.80
179.54
273,482
Mar 20, 2026
180.05
197.38
180.05
185.46
184.17
435,109
Mar 19, 2026
184.90
188.00
178.10
179.20
177.95
168,505
Mar 18, 2026
181.09
189.12
181.09
186.77
185.47
137,571
Mar 17, 2026
179.20
183.80
178.01
181.09
179.83
135,998
Mar 16, 2026
182.01
182.92
177.88
179.02
177.78
217,934
Mar 13, 2026
192.57
192.89
180.90
182.52
181.25
274,517
Mar 12, 2026
192.51
195.37
190.01
192.57
191.23
93,124
Mar 11, 2026
192.20
197.84
192.20
195.44
194.08
102,407
Mar 10, 2026
189.95
194.00
185.37
192.20
190.86
143,812
Mar 9, 2026
192.00
194.00
182.00
187.57
186.27
191,877
Mar 6, 2026
196.91
199.00
195.01
195.74
194.38
91,068
Mar 5, 2026
198.00
201.01
191.83
197.90
196.52
283,282
Mar 4, 2026
201.50
203.50
194.99
196.04
194.68
269,655
Mar 2, 2026
212.88
212.88
203.25
205.80
204.37
240,251
Feb 27, 2026
212.25
217.20
210.43
214.99
213.50
97,033
Feb 26, 2026
215.70
216.20
212.01
213.33
211.85
82,254
Feb 25, 2026
213.03
216.84
211.02
215.21
213.71
106,406
Feb 24, 2026
217.71
217.71
210.01
213.57
212.09
136,957
Feb 23, 2026
218.90
221.88
215.20
217.71
216.20
103,727
Feb 20, 2026
215.01
222.64
215.01
220.96
219.42
92,321
Feb 19, 2026
222.95
224.40
216.10
218.11
216.59
87,555
Feb 18, 2026
221.00
228.18
221.00
223.50
221.95
85,635
Feb 17, 2026
221.10
226.00
217.51
220.94
219.40
186,371
Feb 16, 2026
220.12
227.32
220.12
222.99
221.44
98,013
Feb 13, 2026
227.50
227.50
219.01
222.77
221.22
113,949
Feb 12, 2026
225.15
230.00
216.05
228.83
227.24
219,033
Feb 11, 2026
228.03
228.03
222.50
225.15
223.58
93,839
Feb 10, 2026
229.00
229.00
222.00
228.03
226.44
220,594
Feb 9, 2026
217.55
226.75
217.55
223.91
222.35
226,581
Feb 6, 2026
215.87
215.87
210.38
214.82
213.33
73,524
Feb 5, 2026
214.25
219.00
214.05
215.87
214.37
95,039
Feb 4, 2026
218.00
218.00
212.01
217.23
215.72
128,066
Feb 3, 2026
220.54
238.00
214.16
218.93
217.41
482,785
Feb 2, 2026
206.45
210.74
202.01
207.47
206.03
154,900
Jan 30, 2026
192.00
206.33
187.00
204.14
202.72
508,854
Jan 29, 2026
190.86
192.60
187.61
190.63
189.30
82,281
Jan 28, 2026
193.30
193.33
188.22
191.24
189.91
91,497
Jan 27, 2026
180.63
197.90
177.48
193.30
191.96
328,449
Jan 23, 2026
190.00
190.00
178.21
179.58
178.33
226,302
Jan 22, 2026
189.40
194.88
185.34
186.88
185.58
463,713
Jan 21, 2026
190.38
192.66
185.00
187.20
185.90
162,598
Jan 20, 2026
193.16
194.48
190.00
190.38
189.06
124,739
Jan 19, 2026
196.92
196.92
192.66
194.50
193.15
132,590
Jan 16, 2026
197.12
200.74
196.57
197.90
196.52
123,073
Jan 14, 2026
201.30
201.69
197.34
198.60
197.22
152,691
Jan 13, 2026
197.32
202.15
197.00
201.01
199.61
127,175
Jan 12, 2026
201.70
201.70
193.81
198.32
196.94
269,605
Jan 9, 2026
204.00
206.87
198.04
199.15
197.77
161,064
Jan 8, 2026
214.00
214.19
201.92
205.81
204.38
501,315
Jan 7, 2026
212.00
219.20
212.00
214.48
212.99
394,532
Jan 6, 2026
214.50
218.80
211.17
213.50
212.02
340,327
Jan 5, 2026
211.00
218.80
209.03
213.91
212.42
638,558
Jan 2, 2026
210.61
213.90
207.71
210.88
209.41
647,181
Jan 1, 2026
193.90
215.00
191.37
209.91
208.45
4,864,477
Dec 31, 2025
190.58
194.39
190.22
193.70
192.35
132,008
Dec 30, 2025
189.35
191.50
186.78
190.58
189.25
150,572
Dec 29, 2025
192.00
194.89
189.00
189.41
188.09
116,259
Dec 26, 2025
193.45
193.45
189.30
189.86
188.54
90,249
Dec 24, 2025
194.23
196.40
192.00
192.97
191.63
56,677
Dec 23, 2025
190.35
193.57
189.80
192.74
191.40
62,492
Dec 22, 2025
194.49
195.48
189.97
190.53
189.21
155,576
Dec 19, 2025
191.00
194.34
188.65
193.54
192.19
84,943
Dec 18, 2025
194.29
194.29
186.40
189.86
188.54
94,690
Dec 17, 2025
191.27
194.29
190.00
193.10
191.76
118,329
Dec 16, 2025
190.49
194.98
189.01
192.63
191.29
218,262
Dec 15, 2025
187.90
191.67
186.21
191.15
189.82
132,652
Dec 12, 2025
188.50
194.38
186.48
188.57
187.26
348,885
Dec 11, 2025
185.48
189.84
183.75
188.50
187.19
107,464
Dec 10, 2025
184.50
188.85
183.35
185.70
184.41
110,388
Dec 9, 2025
188.00
188.00
183.50
184.66
183.38
1,038,790
Dec 8, 2025
191.66
191.66
188.21
189.52
188.20
118,188
Dec 5, 2025
193.90
194.22
189.00
191.66
190.33
162,539
Dec 4, 2025
194.00
196.20
192.92
194.55
193.20
67,388
Dec 3, 2025
198.00
198.09
192.20
193.99
192.64
107,639
Dec 2, 2025
194.63
197.83
192.00
196.93
195.56
144,606
Dec 1, 2025
190.95
197.72
190.28
194.63
193.28
523,130
Nov 28, 2025
192.99
193.90
188.73
190.28
188.96
340,059
Nov 27, 2025
196.15
197.01
192.00
192.73
191.39
177,900
Nov 26, 2025
193.55
200.00
193.03
194.23
192.88
278,577
Nov 25, 2025
194.00
198.18
192.50
193.03
191.69
353,232
Nov 24, 2025
196.00
197.96
193.00
193.92
192.57
200,995
Nov 21, 2025
200.00
201.91
195.37
197.96
196.58
175,773
Nov 20, 2025
203.99
204.45
200.75
201.22
199.82
105,074
Nov 19, 2025
206.00
207.40
201.00
202.61
201.20
116,219
Nov 18, 2025
205.99
206.50
202.50
205.70
204.27
124,008
Nov 17, 2025
208.00
209.09
205.23
205.99
204.56
109,975
Nov 14, 2025
215.36
217.19
205.27
207.23
205.79
332,527
Nov 13, 2025
213.82
217.50
211.13
215.36
213.86
249,132
Nov 12, 2025
219.00
225.72
211.85
213.82
212.33
416,205
Nov 11, 2025
220.78
221.27
216.32
218.47
216.95
91,260
Nov 10, 2025
220.30
222.90
217.81
221.54
220.00
117,908
Nov 7, 2025
220.00
220.90
216.01
218.80
217.28
125,282
Nov 6, 2025
224.01
226.50
220.00
220.66
219.13
82,697
Nov 4, 2025
229.00
229.00
223.81
226.45
224.88
121,715
Nov 3, 2025
223.00
232.25
220.83
230.10
228.50
415,398
