Steel Strips Wheels Limited (SSWL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 214.45 | 217.75 | 213.00 | 214.85 | 214.85 | 25,271 |
| 27 June 2024 | 218.15 | 218.15 | 213.70 | 214.45 | 214.45 | 14,479 |
| 26 June 2024 | 216.95 | 217.80 | 214.45 | 215.55 | 215.55 | 27,703 |
| 25 June 2024 | 220.00 | 220.00 | 215.20 | 215.75 | 215.75 | 33,970 |
| 24 June 2024 | 217.25 | 219.90 | 215.35 | 216.85 | 216.85 | 14,640 |
| 21 June 2024 | 223.50 | 225.15 | 219.00 | 219.85 | 219.85 | 37,388 |
| 20 June 2024 | 218.65 | 224.25 | 218.65 | 223.50 | 223.50 | 58,953 |
| 19 June 2024 | 224.00 | 225.20 | 218.25 | 218.65 | 218.65 | 65,814 |
| 18 June 2024 | 222.05 | 226.45 | 219.00 | 220.50 | 220.50 | 51,807 |
| 14 June 2024 | 216.75 | 224.00 | 214.95 | 222.05 | 222.05 | 124,153 |
| 13 June 2024 | 221.50 | 222.40 | 212.45 | 214.15 | 214.15 | 45,242 |
| 12 June 2024 | 220.00 | 222.20 | 216.10 | 217.15 | 217.15 | 32,899 |
| 11 June 2024 | 214.40 | 216.65 | 214.35 | 215.70 | 215.70 | 34,180 |
| 10 June 2024 | 221.20 | 221.20 | 212.55 | 213.75 | 213.75 | 21,575 |
| 07 June 2024 | 213.85 | 218.40 | 211.00 | 217.05 | 217.05 | 20,299 |
| 06 June 2024 | 216.20 | 216.20 | 206.85 | 209.65 | 209.65 | 16,205 |
| 05 June 2024 | 204.70 | 209.15 | 199.65 | 206.85 | 206.85 | 12,579 |
| 04 June 2024 | 215.00 | 215.00 | 190.00 | 201.50 | 201.50 | 67,181 |
| 03 June 2024 | 228.90 | 228.90 | 209.05 | 212.05 | 212.05 | 46,690 |
| 31 May 2024 | 220.30 | 220.30 | 210.00 | 215.00 | 215.00 | 12,478 |
| 30 May 2024 | 220.15 | 220.15 | 214.60 | 217.85 | 217.85 | 14,086 |
| 29 May 2024 | 215.90 | 218.05 | 212.15 | 215.85 | 215.85 | 13,476 |
| 28 May 2024 | 217.75 | 218.60 | 211.65 | 213.00 | 213.00 | 43,223 |
| 27 May 2024 | 233.20 | 233.20 | 216.00 | 217.75 | 217.75 | 39,694 |
| 24 May 2024 | 223.00 | 232.25 | 222.25 | 227.05 | 227.05 | 93,797 |
| 23 May 2024 | 226.00 | 231.00 | 218.20 | 222.20 | 222.20 | 77,470 |
| 22 May 2024 | 230.00 | 230.00 | 219.95 | 223.35 | 223.35 | 38,213 |
| 21 May 2024 | 218.00 | 226.55 | 216.05 | 222.75 | 222.75 | 44,586 |
| 17 May 2024 | 212.90 | 218.15 | 208.95 | 214.10 | 214.10 | 26,905 |
| 16 May 2024 | 212.05 | 214.10 | 210.00 | 212.05 | 212.05 | 22,991 |
| 15 May 2024 | 216.80 | 216.80 | 209.30 | 211.60 | 211.60 | 13,340 |
| 14 May 2024 | 212.00 | 214.50 | 209.90 | 212.55 | 212.55 | 37,550 |
| 13 May 2024 | 214.05 | 214.05 | 206.45 | 211.20 | 211.20 | 17,968 |
| 10 May 2024 | 215.50 | 215.50 | 208.00 | 209.85 | 209.85 | 21,825 |
| 09 May 2024 | 220.05 | 220.05 | 210.20 | 211.25 | 211.25 | 21,118 |
| 08 May 2024 | 217.20 | 219.95 | 215.00 | 215.80 | 215.80 | 23,296 |
| 07 May 2024 | 225.45 | 225.45 | 214.15 | 217.20 | 217.20 | 19,509 |
| 06 May 2024 | 226.90 | 228.75 | 222.00 | 222.60 | 222.60 | 51,042 |
| 03 May 2024 | 232.30 | 233.05 | 226.25 | 226.85 | 226.85 | 197,700 |
| 02 May 2024 | 234.20 | 237.05 | 229.25 | 229.95 | 229.95 | 34,985 |
| 30 Apr 2024 | 226.70 | 233.25 | 226.70 | 231.85 | 231.85 | 64,803 |
| 29 Apr 2024 | 227.25 | 232.80 | 227.25 | 229.10 | 229.10 | 58,271 |
| 26 Apr 2024 | 228.40 | 228.60 | 224.10 | 226.95 | 226.95 | 83,317 |
| 25 Apr 2024 | 226.30 | 228.55 | 223.50 | 223.95 | 223.95 | 15,051 |
| 24 Apr 2024 | 222.90 | 228.60 | 222.90 | 226.30 | 226.30 | 62,515 |
| 23 Apr 2024 | 224.70 | 226.50 | 220.95 | 221.95 | 221.95 | 47,187 |
| 22 Apr 2024 | 229.35 | 229.35 | 218.80 | 220.85 | 220.85 | 106,464 |
| 19 Apr 2024 | 221.25 | 225.75 | 221.25 | 223.95 | 223.95 | 24,834 |
| 18 Apr 2024 | 229.00 | 234.75 | 225.00 | 225.70 | 225.70 | 84,551 |
| 16 Apr 2024 | 222.70 | 238.70 | 222.70 | 228.70 | 228.70 | 106,003 |
| 15 Apr 2024 | 225.05 | 228.00 | 220.20 | 224.05 | 224.05 | 51,387 |
| 12 Apr 2024 | 232.15 | 234.90 | 227.45 | 227.95 | 227.95 | 92,519 |
| 10 Apr 2024 | 237.15 | 237.50 | 232.15 | 233.55 | 233.55 | 84,630 |
| 09 Apr 2024 | 244.35 | 244.35 | 232.80 | 234.55 | 234.55 | 51,934 |
| 08 Apr 2024 | 238.05 | 241.40 | 234.25 | 236.45 | 236.45 | 14,021 |
| 05 Apr 2024 | 241.25 | 243.55 | 236.80 | 237.95 | 237.95 | 19,536 |
| 04 Apr 2024 | 240.00 | 242.65 | 238.35 | 240.55 | 240.55 | 27,789 |
| 03 Apr 2024 | 232.80 | 241.00 | 232.80 | 238.95 | 238.95 | 27,507 |
| 02 Apr 2024 | 233.10 | 235.50 | 230.80 | 233.45 | 233.45 | 24,340 |
| 01 Apr 2024 | 224.10 | 240.00 | 224.10 | 233.85 | 233.85 | 36,574 |
| 28 Mar 2024 | 225.00 | 229.00 | 218.05 | 221.10 | 221.10 | 61,085 |
| 27 Mar 2024 | 224.25 | 230.35 | 222.20 | 223.85 | 223.85 | 50,866 |
| 26 Mar 2024 | 231.80 | 233.90 | 220.00 | 224.20 | 224.20 | 49,908 |
| 22 Mar 2024 | 236.05 | 242.50 | 228.80 | 231.65 | 231.65 | 31,263 |
| 21 Mar 2024 | 241.50 | 242.55 | 239.05 | 241.00 | 241.00 | 2,829 |
| 20 Mar 2024 | 241.35 | 244.25 | 238.00 | 239.65 | 239.65 | 11,426 |
| 19 Mar 2024 | 238.40 | 244.50 | 236.00 | 243.10 | 243.10 | 2,889 |
| 18 Mar 2024 | 237.05 | 247.20 | 237.05 | 240.45 | 240.45 | 7,807 |
| 15 Mar 2024 | 240.30 | 243.65 | 237.55 | 241.45 | 241.45 | 12,309 |
| 14 Mar 2024 | 229.95 | 242.25 | 225.60 | 240.45 | 240.45 | 34,490 |
| 13 Mar 2024 | 238.00 | 240.30 | 212.10 | 229.95 | 229.95 | 31,441 |
| 12 Mar 2024 | 240.10 | 241.75 | 239.35 | 240.30 | 240.30 | 16,230 |
| 11 Mar 2024 | 243.65 | 244.00 | 234.50 | 239.75 | 239.75 | 32,272 |
| 07 Mar 2024 | 248.90 | 249.55 | 243.00 | 244.00 | 244.00 | 6,608 |
| 06 Mar 2024 | 254.00 | 254.00 | 244.65 | 248.00 | 248.00 | 20,506 |
| 05 Mar 2024 | 251.80 | 254.40 | 251.05 | 252.85 | 252.85 | 11,817 |
| 04 Mar 2024 | 253.85 | 255.50 | 250.50 | 251.55 | 251.55 | 9,439 |
| 01 Mar 2024 | 254.00 | 256.70 | 251.55 | 254.30 | 254.30 | 13,359 |
| 29 Feb 2024 | 255.00 | 255.45 | 249.50 | 252.10 | 252.10 | 17,330 |
| 28 Feb 2024 | 260.00 | 260.00 | 252.50 | 256.25 | 256.25 | 8,560 |
| 27 Feb 2024 | 256.05 | 261.55 | 256.05 | 258.40 | 258.40 | 21,714 |
| 26 Feb 2024 | 256.45 | 257.95 | 254.80 | 255.20 | 255.20 | 12,335 |
| 23 Feb 2024 | 258.50 | 259.00 | 253.30 | 256.45 | 256.45 | 50,986 |
| 22 Feb 2024 | 251.25 | 259.00 | 249.25 | 258.40 | 258.40 | 25,536 |
| 21 Feb 2024 | 250.75 | 256.40 | 246.00 | 249.80 | 249.80 | 34,662 |
| 20 Feb 2024 | 257.10 | 257.10 | 249.55 | 250.75 | 250.75 | 7,425 |
| 19 Feb 2024 | 255.40 | 255.85 | 251.45 | 252.05 | 252.05 | 10,041 |
| 16 Feb 2024 | 262.00 | 262.00 | 255.10 | 255.55 | 255.55 | 26,783 |
| 15 Feb 2024 | 265.00 | 265.00 | 255.50 | 257.25 | 257.25 | 15,848 |
| 14 Feb 2024 | 251.50 | 262.00 | 248.40 | 260.15 | 260.15 | 29,664 |
| 13 Feb 2024 | 250.15 | 255.75 | 243.00 | 252.45 | 252.45 | 31,576 |
| 12 Feb 2024 | 264.15 | 264.50 | 249.20 | 250.60 | 250.60 | 19,128 |
| 09 Feb 2024 | 254.90 | 266.70 | 250.60 | 261.40 | 261.40 | 57,259 |
| 08 Feb 2024 | 275.00 | 276.45 | 271.00 | 271.90 | 271.90 | 25,591 |
| 07 Feb 2024 | 273.15 | 275.15 | 271.70 | 273.35 | 273.35 | 28,032 |
| 06 Feb 2024 | 277.00 | 281.00 | 271.45 | 272.90 | 272.90 | 25,133 |
| 05 Feb 2024 | 277.40 | 277.85 | 271.85 | 275.45 | 275.45 | 50,992 |
| 02 Feb 2024 | 277.20 | 278.95 | 274.45 | 275.75 | 275.75 | 33,723 |
| 01 Feb 2024 | 284.85 | 284.85 | 273.05 | 276.20 | 276.20 | 30,923 |
| 31 Jan 2024 | 280.85 | 282.00 | 276.90 | 280.05 | 280.05 | 34,940 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.