Steel City Securities share price history

NSE: STEELCITYCapital MarketsSmall Cap

₹77.26₹0.67 (0.86%)

Share price at the NSE close on 23 Oct 2026. Previous close ₹77.93.

52-week range of traded prices to 23 Oct 2026

₹71.26Low, 30 Mar 2026₹101.85High, 10 Dec 2025

Market cap: ₹117 Cr2,759th largest listed
P/E: 6.9
P/B: 0.8
Dividend yield: 5.18%
ROE: 12.7%
ROCE: 13.2%
Debt to equity: 0.07
Volume, NSE: 3,17275.2% delivered

Steel City Securities share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Steel City Securities's share price is on record from 17 Feb 2017, when it closed at ₹50.10, to 23 Oct 2026. Its highest close was ₹150.55 on 12 Oct 2017 and its lowest ₹16.35 on 18 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	77.26	−15.9%	92.44	72.00	92.80	93.00	71.26	24,04,396
2025	91.92	−21.4%	117.94	86.82	119.80	119.80	85.51	48,26,565
2024	116.92	+59.8%	128.46	71.15	75.00	135.83	68.05	2,38,68,406
2023	73.15	+16.0%	76.65	57.70	63.00	79.90	57.40	75,55,569
2022	63.05	+2.4%	72.25	51.10	62.50	77.25	50.30	80,83,196
2021	61.55	+79.4%	91.95	34.25	34.85	98.70	31.10	2,22,49,969
2020	34.30	+10.3%	40.15	16.35	31.50	43.10	14.75	28,59,854
2019	31.10	−51.7%	66.00	27.80	65.85	68.75	26.05	19,95,692
2018	64.40	−50.6%	131.00	63.65	130.00	131.00	62.00	38,92,000
2017	130.40	–	150.55	50.10	55.00	153.70	48.20	1,61,20,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 17 Feb 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	77.26	−5.0%	82.39	83.80	75.00	77,704
Sep 2026	81.35	−3.0%	84.80	93.00	80.01	3,62,863
Aug 2026	83.88	+11.5%	76.39	91.84	75.00	9,37,873
Jul 2026	75.25	−2.2%	78.39	80.90	73.00	1,15,986
Jun 2026	76.95	−2.2%	78.00	80.90	74.66	1,12,005
May 2026	78.69	−5.6%	81.19	84.70	77.30	1,01,199
Apr 2026	83.32	+15.7%	73.44	87.25	72.61	2,03,382
Mar 2026	72.00	−17.6%	87.90	90.00	71.26	2,23,101
Feb 2026	87.40	+3.7%	85.15	89.90	81.18	1,30,129
Jan 2026	84.28	−8.3%	92.80	92.90	82.10	1,40,154
Dec 2025	91.92	−2.4%	95.90	101.85	88.15	2,77,338
Nov 2025	94.18	−6.5%	101.20	101.20	90.11	1,30,449
Oct 2025	100.70	−1.0%	103.00	103.79	96.00	1,32,124
Sep 2025	101.72	−1.1%	103.99	106.80	100.30	2,00,825
Aug 2025	102.86	−3.6%	108.87	116.00	102.10	5,15,493
Jul 2025	106.73	−6.7%	115.29	115.29	103.87	2,91,534
Jun 2025	114.37	+13.0%	100.25	116.90	99.90	7,96,702
May 2025	101.20	−1.0%	101.30	107.90	91.51	5,92,656
Apr 2025	102.22	−0.3%	104.43	105.50	90.21	3,10,933
Mar 2025	102.55	+12.3%	92.85	108.99	88.30	4,66,572
Feb 2025	91.29	−10.5%	102.90	105.74	85.51	4,16,568
Jan 2025	102.03	−12.7%	119.80	119.80	93.46	6,95,371
Dec 2024	116.92	+7.7%	109.99	135.83	107.02	24,34,502
Nov 2024	108.59	+5.6%	104.35	126.64	100.16	39,80,870
Oct 2024	102.79	+7.4%	96.85	109.22	87.00	17,12,524
Sep 2024	95.71	−3.3%	99.45	109.25	93.91	17,33,721
Aug 2024	98.99	+2.8%	98.00	101.70	85.65	9,84,262
Jul 2024	96.33	+5.0%	91.65	97.86	85.09	8,93,922
Jun 2024	91.71	+1.7%	94.80	106.80	80.00	13,65,469
May 2024	90.15	−5.8%	95.00	109.70	89.65	20,51,516
Apr 2024	95.70	+28.9%	74.25	105.80	73.15	38,01,603
Mar 2024	74.25	−7.5%	80.95	81.50	68.05	4,49,902
Feb 2024	80.25	+1.7%	80.20	94.70	75.35	26,58,437
Jan 2024	78.90	+7.9%	75.00	85.55	72.00	18,01,678
Dec 2023	73.15	+9.1%	67.90	79.90	65.30	17,89,340
Nov 2023	67.05	+4.1%	65.50	69.25	63.25	4,61,186
Oct 2023	64.40	−1.2%	66.00	72.00	62.10	8,84,753
Sep 2023	65.15	+5.3%	61.60	69.45	61.60	6,78,107
Aug 2023	61.85	+1.6%	61.40	64.25	60.80	2,56,286
Jul 2023	60.90	−6.6%	64.65	65.65	60.55	2,20,349
Jun 2023	65.20	+7.7%	61.60	69.00	60.65	6,14,190
May 2023	60.55	−6.6%	64.95	75.00	59.75	12,61,289
Apr 2023	64.85	+2.7%	64.00	67.95	60.35	4,28,828
Mar 2023	63.15	+3.6%	62.40	65.30	58.00	4,24,517
Feb 2023	60.95	−1.8%	62.05	63.00	57.40	2,98,454
Jan 2023	62.05	−1.6%	63.00	63.90	57.40	2,38,270
Dec 2022	63.05	+4.6%	60.00	65.05	55.50	6,41,381
Nov 2022	60.25	+3.3%	57.75	63.25	56.05	3,71,464
Oct 2022	58.35	−4.7%	61.20	61.85	56.85	1,60,573
Sep 2022	61.20	−0.1%	62.45	65.75	52.65	6,19,994
Aug 2022	61.25	+10.1%	55.65	62.80	54.30	4,07,584
Jul 2022	55.65	−6.2%	58.60	59.00	52.10	2,21,513
Jun 2022	59.35	+6.1%	56.60	63.90	50.30	4,52,610
May 2022	55.95	−10.6%	63.40	64.50	52.10	3,99,459
Apr 2022	62.60	+6.8%	59.70	68.80	57.50	11,12,156
Mar 2022	58.60	−6.3%	61.30	64.65	56.10	6,73,352
Feb 2022	62.55	−2.0%	63.90	72.10	57.60	12,84,465
Jan 2022	63.80	+3.7%	62.50	77.25	60.00	17,38,645
Dec 2021	61.55	+9.1%	55.20	68.00	51.35	7,86,551
Nov 2021	56.40	−2.3%	57.80	63.50	54.95	6,10,186
Oct 2021	57.75	−1.4%	59.50	61.45	55.65	7,24,542
Sep 2021	58.55	−6.3%	62.55	63.60	56.20	8,27,413
Aug 2021	62.50	−15.2%	76.00	76.00	54.70	14,54,277
Jul 2021	73.70	+42.0%	52.40	98.70	50.15	91,82,037
Jun 2021	51.90	+34.5%	38.65	58.40	38.25	44,81,113
May 2021	38.60	−0.6%	39.80	41.80	37.30	4,56,903
Apr 2021	38.85	+10.5%	35.05	45.00	33.55	6,76,932
Mar 2021	35.15	+0.7%	35.25	44.10	32.55	17,27,488
Feb 2021	34.90	−4.1%	36.35	39.45	31.10	4,55,442
Jan 2021	36.40	+6.1%	34.85	42.90	34.65	8,67,085
Dec 2020	34.30	−4.2%	37.60	41.00	28.20	4,96,545
Nov 2020	35.80	+19.9%	30.00	36.50	29.10	4,46,620
Oct 2020	29.85	−5.7%	31.50	32.25	29.10	50,518
Sep 2020	31.65	−14.6%	36.10	38.85	29.50	64,850
Aug 2020	37.05	+39.3%	27.05	43.10	25.45	4,95,882
Jul 2020	26.60	−8.9%	29.05	34.00	26.10	1,69,130
Jun 2020	29.20	+47.1%	20.50	31.65	19.30	3,09,736
May 2020	19.85	+1.5%	20.30	22.40	18.05	85,358
Apr 2020	19.55	+8.9%	17.25	20.50	17.25	89,741
Mar 2020	17.95	−34.7%	28.00	28.00	14.75	4,77,976
Feb 2020	27.50	−21.4%	34.90	35.45	26.20	1,20,075
Jan 2020	35.00	+12.5%	31.50	38.00	29.50	53,423
Dec 2019	31.10	+1.6%	31.00	32.30	27.25	1,16,000
Nov 2019	30.60	−1.1%	31.95	37.00	28.20	64,330
Oct 2019	30.95	−5.9%	32.20	33.95	26.05	90,844
Sep 2019	32.90	+7.5%	30.40	38.00	30.40	64,890
Aug 2019	30.60	−6.7%	32.00	32.00	27.20	4,72,473
Jul 2019	32.80	−45.0%	59.00	61.00	30.00	3,94,487
Jun 2019	59.65	−3.0%	56.50	68.75	54.00	2,90,668
May 2019	61.50	+4.2%	60.70	61.50	55.05	1,98,000
Apr 2019	59.00	−0.4%	60.55	63.00	54.10	1,12,000
Mar 2019	59.25	+1.6%	61.00	63.00	57.00	38,000
Feb 2019	58.30	−6.7%	60.10	62.80	57.25	60,000
Jan 2019	62.50	−3.0%	65.85	66.95	59.00	94,000
Dec 2018	64.40	−5.4%	69.00	80.90	63.10	96,000
Nov 2018	68.10	−5.7%	72.90	81.00	66.00	1,72,000
Oct 2018	72.20	+6.2%	66.00	80.05	62.00	2,56,000
Sep 2018	68.00	−12.6%	77.90	79.90	67.00	1,44,000
Aug 2018	77.80	−0.9%	76.25	81.80	75.55	1,22,000
Jul 2018	78.50	+6.4%	74.75	81.95	69.95	9,28,000
Jun 2018	73.75	−8.4%	77.25	80.75	68.20	3,08,000
May 2018	80.50	+0.8%	79.50	83.95	74.00	3,26,000
Apr 2018	79.85	−3.6%	82.60	85.20	79.85	2,16,000
Mar 2018	82.80	−8.7%	90.00	94.90	76.00	7,60,000
Feb 2018	90.70	−20.3%	115.00	118.50	90.05	3,00,000
Jan 2018	113.75	−12.8%	130.00	131.00	113.00	2,64,000
Dec 2017	130.40	−2.7%	135.00	138.00	129.00	2,10,000
Nov 2017	134.00	−0.7%	135.00	141.50	126.00	5,58,000
Oct 2017	135.00	+3.2%	135.00	153.70	127.00	5,52,000
Sep 2017	130.80	+17.2%	113.00	146.00	109.00	12,96,000
Aug 2017	111.65	+33.9%	82.75	111.65	81.35	10,36,000
Jul 2017	83.40	+43.8%	58.50	85.00	57.30	22,40,000
Jun 2017	58.00	−3.5%	61.00	63.00	56.75	6,36,000
May 2017	60.10	−9.9%	67.50	71.90	58.50	8,76,000
Apr 2017	66.70	+0.8%	67.00	78.85	65.70	12,82,000
Mar 2017	66.15	+13.6%	59.00	75.75	57.65	35,90,000
Feb 2017	58.25	–	55.00	59.35	48.20	38,44,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	78.00	79.40	75.00	77.26	76.65	3,172	75.2%
22 Oct 2026	78.41	79.50	77.27	77.93	77.96	6,292	68.2%
21 Oct 2026	80.07	80.59	78.80	79.23	79.36	3,497	91.2%
19 Oct 2026	81.98	81.98	79.25	79.68	79.73	1,559	61.1%
16 Oct 2026	79.15	80.89	79.03	80.61	80.08	5,307	62.7%
15 Oct 2026	79.66	80.40	79.50	79.76	79.87	6,019	71.5%
14 Oct 2026	80.30	81.38	78.15	79.66	79.77	13,242	67.8%
13 Oct 2026	79.95	81.80	79.95	81.44	80.84	10,360	56.0%
12 Oct 2026	81.99	81.99	79.00	80.36	80.46	4,298	75.7%
9 Oct 2026	79.50	81.58	79.50	81.42	80.99	3,046	88.5%
8 Oct 2026	81.94	82.47	79.50	79.97	80.71	2,943	77.1%
7 Oct 2026	82.00	82.98	80.16	81.54	81.29	2,134	82.9%
6 Oct 2026	82.50	83.34	81.50	82.72	82.50	3,817	45.5%
5 Oct 2026	81.99	83.80	81.50	82.52	82.15	5,484	49.6%
1 Oct 2026	82.39	82.39	80.00	80.11	80.68	6,534	64.7%
30 Sep 2026	82.11	82.78	80.73	81.35	81.76	3,777	65.2%
29 Sep 2026	80.52	82.39	80.52	82.18	81.37	3,684	78.6%
28 Sep 2026	80.82	82.34	80.01	81.88	81.39	5,130	74.1%
25 Sep 2026	85.19	85.19	80.01	80.82	81.49	13,018	68.9%
24 Sep 2026	84.94	85.89	82.30	83.19	83.31	7,921	87.6%
23 Sep 2026	84.23	86.00	83.10	84.82	84.54	8,558	68.5%
22 Sep 2026	87.56	87.56	84.87	85.59	85.82	3,722	77.7%

Prices in ₹ per share as traded, not adjusted.