NSE - Delayed Quote
INR
Steelcast Limited (STEELCAS.NS)
374.90
+7.25
(+1.97%)
At close: 3:30:00 PM GMT+5:30
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 9, 2026
370.75
383.10
362.55
374.90
374.90
98,362
Nov 6, 2026
367.55
367.55
348.30
361.10
361.10
90,654
Nov 5, 2026
365.80
378.90
360.75
367.55
367.55
90,476
Nov 4, 2026
365.50
368.25
358.90
364.50
364.50
31,991
Nov 3, 2026
363.00
374.00
360.20
369.15
369.15
95,897
Nov 2, 2026
348.85
367.00
345.05
364.40
364.40
97,908
Oct 30, 2026
361.00
361.00
343.20
348.05
348.05
62,787
Oct 29, 2026
350.10
366.90
342.05
361.10
361.10
83,058
Oct 28, 2026
349.95
350.90
339.45
346.60
346.60
54,122
Oct 27, 2026
335.80
351.40
331.30
349.95
349.95
65,560
Oct 26, 2026
318.00
335.45
315.00
332.70
332.70
49,845
Oct 23, 2026
335.00
335.10
315.40
325.40
325.40
193,163
Oct 22, 2026
334.00
342.00
327.30
338.10
338.10
77,757
Oct 21, 2026
345.15
346.90
330.35
334.30
334.30
92,141
Oct 19, 2026
354.50
357.50
340.60
345.30
345.30
72,377
Oct 16, 2026
353.95
359.25
345.85
354.50
354.50
73,445
Oct 15, 2026
356.00
357.00
345.85
349.45
349.45
45,438
Oct 14, 2026
364.75
369.50
354.85
358.30
358.30
51,881
Oct 13, 2026
358.00
364.90
351.60
361.50
361.50
51,686
Oct 12, 2026
356.50
362.90
356.05
359.25
359.25
41,868
Oct 9, 2026
364.90
364.90
350.65
356.50
356.50
63,799
Oct 8, 2026
371.40
375.00
356.55
360.25
360.25
85,086
Oct 7, 2026
369.60
380.00
368.85
373.30
373.30
147,905
Oct 6, 2026
363.55
376.70
357.60
369.60
369.60
88,203
Oct 5, 2026
359.90
365.40
346.55
363.70
363.70
151,454
Oct 1, 2026
374.90
377.00
343.95
356.45
356.45
349,563
Sep 30, 2026
372.80
380.10
366.10
377.20
377.20
169,841
Sep 29, 2026
368.00
380.60
363.10
371.80
371.80
208,433
Sep 28, 2026
379.50
380.05
365.35
370.75
370.75
197,288
Sep 25, 2026
358.95
390.90
356.30
376.50
376.50
1,078,414
Sep 24, 2026
352.00
359.80
346.95
357.80
357.80
173,791
Sep 23, 2026
350.85
361.00
346.55
359.70
359.70
268,681
Sep 22, 2026
365.00
365.00
340.00
350.15
350.15
1,480,419
Sep 21, 2026
320.80
324.00
314.80
317.45
317.45
53,864
Sep 18, 2026
306.85
323.00
306.85
319.90
319.90
92,629
Sep 17, 2026
299.25
308.00
296.15
303.45
303.45
154,963
Sep 16, 2026
309.00
314.65
292.20
299.25
299.25
290,998
Sep 15, 2026
325.35
330.00
311.00
312.75
312.75
49,977
Sep 11, 2026
323.55
328.75
315.00
325.25
325.25
102,466
Sep 10, 2026
323.00
330.35
321.50
323.55
323.55
45,339
Sep 9, 2026
333.80
336.20
320.35
324.80
324.80
78,377
Sep 8, 2026
329.95
332.80
319.35
331.60
331.60
76,516
Sep 7, 2026
328.20
336.35
324.65
326.85
326.85
65,750
Sep 4, 2026
318.00
332.40
314.05
328.05
328.05
106,510
Sep 3, 2026
329.65
334.05
313.65
317.85
317.85
234,990
Sep 2, 2026
340.00
342.55
327.00
330.75
330.75
61,704
Sep 1, 2026
349.80
354.70
335.75
339.85
339.85
47,152
Aug 31, 2026
344.80
351.75
332.00
349.80
349.80
56,252
Aug 28, 2026
338.00
349.00
338.00
342.30
342.30
51,899
Aug 27, 2026
347.15
350.00
335.55
339.85
339.85
67,394
Aug 26, 2026
340.65
348.95
339.65
343.65
343.65
62,879
Aug 25, 2026
349.80
354.85
336.10
338.95
338.95
77,823
Aug 24, 2026
364.00
364.00
345.00
346.50
346.50
106,971
Aug 21, 2026
359.40
363.65
355.00
356.05
356.05
48,629
Aug 20, 2026
363.65
363.65
353.00
358.70
358.70
137,308
Aug 19, 2026
361.00
363.50
354.35
357.35
357.35
88,700
Aug 18, 2026
352.95
359.00
348.60
357.75
357.75
105,385
Aug 17, 2026
349.15
355.10
345.60
352.10
352.10
84,512
Aug 14, 2026
356.00
357.00
345.35
351.85
351.85
120,698
Aug 13, 2026
332.50
360.80
328.70
354.15
354.15
680,178
Aug 12, 2026
331.20
333.20
324.90
329.75
329.75
114,037
Aug 11, 2026
333.40
335.65
324.35
328.40
328.40
94,136
Aug 10, 2026
338.05
340.50
330.75
332.55
332.55
61,420
Aug 7, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
339.00
341.45
330.30
331.60
331.60
53,250
Aug 6, 2026
340.00
343.00
335.50
337.75
337.30
52,728
Aug 5, 2026
345.20
345.50
328.10
337.00
336.55
140,868
Aug 4, 2026
326.00
341.00
321.00
339.05
338.60
488,377
Aug 3, 2026
330.00
330.05
317.70
325.90
325.47
195,000
Jul 31, 2026
324.40
334.20
306.15
309.95
309.54
165,475
Jul 30, 2026
307.90
320.00
299.80
318.05
317.63
221,233
Jul 29, 2026
305.00
307.00
300.30
305.40
304.99
32,724
Jul 28, 2026
310.00
312.45
298.80
300.25
299.85
47,683
Jul 27, 2026
312.50
318.00
306.05
311.45
311.04
48,582
Jul 24, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
310.90
310.90
304.00
306.65
306.24
19,567
Jul 23, 2026
304.05
314.00
302.55
310.45
309.50
82,155
Jul 22, 2026
306.90
311.00
302.80
306.65
305.71
36,366
Jul 21, 2026
306.65
312.00
305.10
306.90
305.96
60,794
Jul 20, 2026
305.45
307.95
298.50
305.10
304.16
52,376
Jul 17, 2026
303.20
308.55
296.15
301.60
300.67
40,157
Jul 16, 2026
306.90
313.00
300.60
303.20
302.27
23,166
Jul 15, 2026
299.00
308.00
298.70
306.85
305.91
67,426
Jul 14, 2026
309.35
317.00
295.05
299.30
298.38
139,189
Jul 13, 2026
314.25
320.35
308.00
309.30
308.35
127,539
Jul 10, 2026
307.40
314.15
307.40
312.80
311.84
79,532
Jul 9, 2026
306.00
312.00
302.85
305.75
304.81
52,340
Jul 8, 2026
311.85
313.50
302.05
305.90
304.96
72,073
Jul 7, 2026
320.00
320.30
304.60
312.35
311.39
105,121
Jul 6, 2026
314.40
329.35
311.00
320.40
319.42
391,942
Jul 3, 2026
304.45
311.75
301.15
310.55
309.60
78,654
Jul 2, 2026
303.95
305.50
296.00
299.95
299.03
72,861
Jul 1, 2026
307.00
311.10
300.15
303.95
303.02
87,456
Jun 30, 2026
298.70
310.55
298.70
303.55
302.62
81,355
Jun 29, 2026
294.40
304.70
290.55
300.35
299.43
142,576
Jun 25, 2026
308.40
319.70
293.30
297.95
297.04
683,417
Jun 24, 2026
297.35
344.00
296.30
307.20
306.26
7,269,206
Jun 23, 2026
310.00
317.90
292.35
299.25
298.33
161,837
Jun 22, 2026
290.90
307.80
286.65
303.95
303.02
97,122
Jun 19, 2026
295.30
296.45
290.95
293.40
292.50
30,896
Jun 18, 2026
295.75
301.00
288.00
292.40
291.50
95,368
Jun 17, 2026
287.25
300.00
287.25
295.75
294.84
55,899
Jun 16, 2026
289.00
294.30
286.15
288.80
287.91
35,587
Jun 15, 2026
294.00
309.00
286.65
289.35
288.46
224,626
Jun 12, 2026
282.15
290.00
282.15
285.50
284.62
22,570
Jun 11, 2026
285.00
290.00
273.05
282.00
281.13
36,632
Jun 10, 2026
286.45
293.00
283.20
284.90
284.03
46,159
Jun 9, 2026
285.05
289.95
284.05
288.60
287.71
21,517
Jun 8, 2026
286.95
290.00
280.90
285.05
284.18
59,647
Jun 5, 2026
288.30
290.00
277.10
287.05
286.17
47,360
Jun 4, 2026
275.60
295.05
275.60
284.60
283.73
85,651
Jun 3, 2026
271.00
285.00
270.15
278.70
277.84
58,480
Jun 2, 2026
266.00
278.00
258.55
273.50
272.66
191,793
Jun 1, 2026
271.00
287.30
257.80
269.50
268.67
197,612
May 29, 2026
285.00
289.10
279.00
283.30
282.43
76,578
May 27, 2026
291.75
302.00
285.65
286.90
286.02
35,404
May 26, 2026
286.25
299.00
286.25
291.00
290.11
62,713
May 25, 2026
289.40
294.90
285.00
286.25
285.37
29,000
May 22, 2026
292.05
296.45
276.50
288.15
287.27
65,870
May 21, 2026
290.00
300.00
288.10
294.05
293.15
52,847
May 20, 2026
275.95
285.90
273.00
284.05
283.18
21,562
May 19, 2026
273.05
288.35
272.35
278.75
277.89
37,200
May 18, 2026
280.50
280.95
273.10
276.20
275.35
29,602
May 15, 2026
286.50
286.50
280.55
283.10
282.23
28,978
May 14, 2026
300.00
301.95
284.20
286.50
285.62
34,795
May 13, 2026
276.05
301.20
276.05
298.45
297.53
122,765
May 12, 2026
279.90
290.00
270.55
278.60
277.74
59,280
May 11, 2026
289.00
289.00
271.95
278.55
277.70
117,244
May 8, 2026
294.90
295.90
286.50
287.55
286.67
30,612
May 7, 2026
292.00
300.95
291.00
293.30
292.40
56,169
May 6, 2026
282.70
290.10
282.70
288.75
287.86
28,121
May 5, 2026
277.00
286.95
277.00
283.10
282.23
32,151
May 4, 2026
287.55
293.75
277.00
280.10
279.24
78,602
Apr 30, 2026
296.95
301.00
285.10
289.42
288.53
66,876
Apr 29, 2026
313.99
320.00
293.11
296.96
296.05
93,094
Apr 28, 2026
296.00
314.50
288.52
309.83
308.88
199,635
Apr 27, 2026
286.80
297.80
283.01
296.58
295.67
46,360
Apr 24, 2026
286.21
289.00
284.21
287.48
286.60
20,947
Apr 23, 2026
288.73
291.29
283.50
287.91
287.03
22,610
Apr 22, 2026
298.91
299.87
285.61
290.18
289.29
81,409
Apr 21, 2026
296.50
300.00
290.00
296.79
295.88
67,450
Apr 20, 2026
299.00
300.00
291.00
298.32
297.40
56,405
Apr 17, 2026
285.00
304.00
285.00
295.75
294.84
90,564
Apr 16, 2026
285.00
294.55
282.95
291.08
290.19
62,635
Apr 15, 2026
296.00
300.00
280.36
283.86
282.99
100,711
Apr 13, 2026
279.00
296.00
273.00
293.46
292.56
223,113
Apr 10, 2026
273.00
285.00
270.86
281.13
280.27
115,393
Apr 9, 2026
264.69
275.00
262.00
272.98
272.14
134,800
Apr 8, 2026
250.00
271.64
244.96
262.59
261.78
302,820
Apr 7, 2026
239.00
249.00
233.00
243.54
242.79
67,892
Apr 6, 2026
235.95
241.59
233.00
238.75
238.02
50,220
Apr 2, 2026
231.00
241.60
230.00
233.63
232.91
62,896
Apr 1, 2026
239.09
240.28
229.00
236.28
235.55
64,284
Mar 30, 2026
227.00
242.82
221.73
225.88
225.19
364,120
Mar 27, 2026
217.65
232.00
216.14
228.05
227.35
68,350
Mar 25, 2026
220.00
226.72
218.05
219.87
219.20
45,867
Mar 24, 2026
221.90
227.30
216.00
219.08
218.41
47,175
Mar 23, 2026
220.51
226.69
216.00
218.42
217.75
37,906
Mar 20, 2026
231.80
235.70
228.00
228.96
228.26
48,577
Mar 19, 2026
231.10
234.40
225.13
231.51
230.80
27,804
Mar 18, 2026
215.06
238.00
215.06
234.62
233.90
55,228
Mar 17, 2026
214.60
219.64
214.60
216.36
215.70
12,011
Mar 16, 2026
222.00
223.36
213.35
216.61
215.95
33,151
Mar 13, 2026
228.10
229.71
220.00
223.36
222.67
43,518
Mar 12, 2026
231.10
232.79
224.61
230.24
229.53
22,566
Mar 11, 2026
228.00
233.82
228.00
229.87
229.16
31,397
Mar 10, 2026
233.14
234.60
223.35
228.41
227.71
31,357
Mar 9, 2026
223.82
235.00
216.54
230.83
230.12
66,380
Mar 6, 2026
229.30
230.35
225.50
226.81
226.11
9,846
Mar 5, 2026
222.98
234.00
221.74
230.92
230.21
44,502
Mar 4, 2026
221.93
225.00
220.01
222.98
222.30
26,662
Mar 2, 2026
216.00
230.44
208.31
228.20
227.50
56,070
Feb 27, 2026
230.50
235.78
228.90
234.17
233.45
49,680
Feb 26, 2026
234.50
234.50
226.98
230.99
230.28
49,322
Feb 25, 2026
241.55
241.55
231.84
233.61
232.89
47,756
Feb 24, 2026
237.31
249.00
235.00
238.84
238.11
88,314
Feb 23, 2026
240.05
241.28
232.50
239.50
238.76
56,828
Feb 20, 2026
230.99
241.00
230.11
236.06
235.34
21,676
Feb 19, 2026
236.00
240.00
231.20
232.77
232.06
32,604
Feb 18, 2026
237.16
243.46
234.51
237.85
237.12
78,473
Feb 17, 2026
231.00
241.54
228.00
237.16
236.43
41,942
Feb 16, 2026
223.06
238.00
218.60
231.58
230.87
160,128
Feb 13, 2026
230.29
230.29
223.04
224.25
223.56
23,182
Feb 12, 2026
232.20
233.60
226.60
229.15
228.45
20,494
Feb 11, 2026
231.99
235.40
228.32
232.69
231.98
31,585
Feb 10, 2026
239.00
239.00
229.50
231.95
231.24
29,390
Feb 9, 2026
227.76
240.56
225.11
235.42
234.70
95,171
Feb 6, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
228.50
235.60
218.61
225.06
224.37
78,478
Feb 5, 2026
236.50
239.60
227.01
232.16
231.00
95,601
Feb 4, 2026
247.99
250.88
230.12
235.30
234.12
211,001
Feb 3, 2026
229.00
254.80
229.00
242.55
241.34
719,381
Feb 2, 2026
211.00
214.98
198.74
213.14
212.07
87,014
Jan 30, 2026
188.15
190.36
176.02
184.54
183.62
129,504
Jan 29, 2026
198.85
202.23
188.10
189.70
188.75
23,547
Jan 28, 2026
188.95
199.90
186.48
198.84
197.85
70,180
Jan 27, 2026
182.60
189.90
179.00
188.95
188.00
47,746
Jan 23, 2026
189.98
190.78
180.00
183.37
182.45
37,983
Jan 22, 2026
182.50
191.90
182.50
188.08
187.14
42,823
Jan 21, 2026
189.60
196.20
178.60
182.36
181.45
102,826
Jan 20, 2026
201.28
201.28
190.00
192.47
191.51
47,345
Jan 19, 2026
205.30
205.30
200.12
201.47
200.46
41,964
Jan 16, 2026
202.95
206.25
202.77
204.19
203.17
22,677
Jan 15, 2026
203.94
203.94
203.94
203.94
202.92
-
Jan 14, 2026
202.00
205.75
201.42
203.94
202.92
41,440
Jan 13, 2026
207.36
209.80
202.20
203.44
202.42
36,799
Jan 12, 2026
212.00
212.00
205.33
207.36
206.32
46,976
Jan 9, 2026
216.00
219.41
208.92
210.70
209.65
148,348
Jan 8, 2026
209.00
225.00
209.00
217.08
215.99
260,300
Jan 7, 2026
210.21
211.90
207.80
211.13
210.07
48,929
Jan 6, 2026
209.40
212.00
205.05
207.07
206.03
49,642
Jan 5, 2026
211.37
214.42
203.66
209.45
208.40
51,075
Jan 2, 2026
211.95
220.18
205.32
210.31
209.26
110,904
Jan 1, 2026
210.80
211.83
207.66
210.67
209.62
12,828
Dec 31, 2025
203.85
211.49
203.85
210.11
209.06
36,613
Dec 30, 2025
205.00
206.29
200.82
204.70
203.68
32,927
Dec 29, 2025
205.30
208.00
201.41
205.67
204.64
45,254
Dec 26, 2025
210.30
210.30
205.00
205.26
204.23
37,834
Dec 24, 2025
210.75
212.19
208.00
209.15
208.10
24,442
Dec 23, 2025
207.01
215.00
206.66
211.82
210.76
50,787
Dec 22, 2025
206.20
208.50
203.50
207.65
206.61
55,463
Dec 19, 2025
198.79
208.10
198.04
205.19
204.16
55,793
Dec 18, 2025
206.00
206.00
192.90
197.93
196.94
56,464
Dec 17, 2025
208.88
210.00
205.28
206.51
205.48
29,142
Dec 16, 2025
209.95
211.99
206.41
208.88
207.84
27,654
Dec 15, 2025
211.66
212.86
208.25
208.92
207.88
29,154
Dec 12, 2025
213.00
215.88
209.81
211.66
210.60
57,012
Dec 11, 2025
211.00
215.00
204.70
212.57
211.51
192,257
Dec 10, 2025
214.10
215.82
208.75
209.93
208.88
376,384
Dec 9, 2025
211.90
219.00
207.40
216.04
214.96
55,998
Dec 8, 2025
220.10
220.10
210.00
213.88
212.81
45,001
Dec 5, 2025
216.00
219.43
214.72
216.84
215.76
37,372
Dec 4, 2025
216.30
220.00
213.01
217.79
216.70
54,196
Dec 3, 2025
217.00
218.99
213.62
215.19
214.11
74,699
Dec 2, 2025
220.85
222.59
215.00
216.25
215.17
55,407
Dec 1, 2025
221.00
225.00
217.00
221.94
220.83
410,048
Nov 28, 2025
217.20
224.00
217.20
220.20
219.10
236,468
Nov 27, 2025
221.49
225.10
218.00
219.23
218.13
48,319
Nov 26, 2025
216.80
222.50
216.80
221.49
220.38
47,797
Nov 25, 2025
214.00
222.00
213.00
217.96
216.87
76,793
Nov 24, 2025
217.00
220.53
211.00
213.17
212.10
38,292
Nov 21, 2025
224.00
225.70
215.51
219.01
217.91
51,992
Nov 20, 2025
223.50
226.50
219.54
224.50
223.38
56,770
Nov 19, 2025
220.00
226.10
217.00
225.50
224.37
66,755
Nov 18, 2025
216.62
224.22
214.50
221.30
220.19
90,294
Nov 17, 2025
217.00
222.30
216.40
218.56
217.47
34,816
Nov 14, 2025
215.83
220.00
213.91
218.78
217.69
44,652
Nov 13, 2025
223.01
223.10
212.11
215.83
214.75
79,733
Nov 12, 2025
224.00
225.00
217.00
221.91
220.80
104,354
Nov 11, 2025
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
206.20
225.00
205.50
222.80
221.69
236,748
Nov 10, 2025
208.52
212.00
205.00
208.50
207.10
75,610
