EAT is up +49.38%% since April’24 pick View All Top Buy Picks

Range Low Price High Price Comment
30 days ₹11.67 ₹15.30 Wednesday, 26th Jun 2024 STEELXIND.BO stock ended at ₹14.76. This is 0.408% more than the trading day before Tuesday, 25th Jun 2024. During the day the stock fluctuated 5.87% from a day low at ₹14.32 to a day high of ₹15.16.
90 days ₹11.67 ₹15.85
52 weeks ₹7.85 ₹18.42

Historical Steel Exchange India Limited prices

Date Open High Low Close Volume
Jun 26, 2024 ₹14.75 ₹15.16 ₹14.32 ₹14.76 3 187 006
Jun 25, 2024 ₹15.24 ₹15.24 ₹14.61 ₹14.70 3 647 795
Jun 24, 2024 ₹14.52 ₹15.30 ₹14.44 ₹14.87 6 203 873
Jun 21, 2024 ₹13.11 ₹14.40 ₹13.11 ₹14.25 5 976 218
Jun 20, 2024 ₹12.83 ₹13.44 ₹12.75 ₹13.11 2 126 201
Jun 19, 2024 ₹13.11 ₹13.23 ₹12.75 ₹12.82 715 689
Jun 18, 2024 ₹13.42 ₹13.70 ₹13.02 ₹13.10 890 510
Jun 14, 2024 ₹13.20 ₹13.95 ₹13.07 ₹13.42 2 404 627
Jun 13, 2024 ₹13.19 ₹13.20 ₹12.96 ₹13.13 566 912
Jun 12, 2024 ₹13.17 ₹13.17 ₹13.01 ₹13.08 847 683
Jun 11, 2024 ₹12.97 ₹13.25 ₹12.97 ₹13.03 709 758
Jun 10, 2024 ₹13.44 ₹13.44 ₹13.00 ₹13.09 428 619
Jun 07, 2024 ₹13.08 ₹13.28 ₹12.85 ₹13.13 506 556
Jun 06, 2024 ₹12.49 ₹12.95 ₹12.43 ₹12.72 505 208
Jun 05, 2024 ₹11.95 ₹12.49 ₹11.83 ₹12.29 556 620
Jun 04, 2024 ₹13.10 ₹13.10 ₹11.67 ₹11.95 1 145 668
Jun 03, 2024 ₹12.85 ₹13.08 ₹12.67 ₹12.96 440 556
May 31, 2024 ₹12.89 ₹13.10 ₹12.50 ₹12.54 537 719
May 30, 2024 ₹12.90 ₹12.95 ₹12.70 ₹12.75 217 340
May 29, 2024 ₹12.99 ₹13.00 ₹12.75 ₹12.94 383 277
May 28, 2024 ₹13.18 ₹13.25 ₹12.91 ₹12.98 407 551
May 27, 2024 ₹13.00 ₹13.47 ₹12.75 ₹13.06 963 181
May 24, 2024 ₹12.91 ₹13.20 ₹12.80 ₹12.90 681 114
May 23, 2024 ₹13.19 ₹13.19 ₹12.90 ₹12.95 392 702
May 22, 2024 ₹13.08 ₹13.25 ₹12.90 ₹13.00 563 196

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use STEELXIND.BO stock historical prices to predict future price movements?
Trend Analysis: Examine the STEELXIND.BO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the STEELXIND.BO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!