Steelcast share price history

NSE: STEELCASBSE: 513517Industrial ProductsSmall Cap

Steelcast Limited · Face value ₹1 · Listed Apr 1994 on BSE, Nov 2021 on NSE

₹361.10₹14.50 (4.18%)BSE ₹361.70

Share price at the NSE close on 29 Oct 2026. Previous close ₹346.60.

29 Oct: open ₹350.10, high ₹366.90, low ₹342.05

52-week range of traded prices to 29 Oct 2026

₹176.02Low, 30 Jan 2026₹390.90High, 25 Sep 2026

Market cap: ₹3,654 Cr1,058th largest listed
P/E: 40.30
P/B: 9.25
Dividend yield: 0.50%
ROE: 25.2%
ROCE: 26.8%
Debt to equity: 0.00
Volume, NSE: 83,05853.0% delivered

Steelcast share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Steelcast's share price is on record from 25 Jul 2012, when it closed at ₹11.97, to 29 Oct 2026. Its highest close was ₹377.20 on 30 Sep 2026 and its lowest ₹4.49 on 25 Feb 2014, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 25 Jul 2012 are not shown: on 25 Jul 2012 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	361.10	+71.9%	377.20	182.36	210.80	390.90	176.02	2,94,59,695
2025	210.11	+22.3%	249.54	153.32	171.80	255.80	142.11	3,38,66,567
2024	171.85	+39.7%	182.54	119.88	123.80	184.00	118.00	2,91,68,530
2023	123.02	+34.9%	145.27	89.39	92.58	149.40	87.59	5,06,17,970
2022	91.21	+54.6%	107.47	54.39	58.90	112.62	47.60	1,75,05,265
2021BSE close	58.99	+138.3%	64.90	24.90	25.00	69.40	24.00	1,09,14,005
2020BSE close	24.75	−2.3%	26.56	13.80	27.00	27.53	12.60	92,51,910
2019BSE close	25.34	−20.3%	33.96	21.82	31.01	36.20	20.53	1,06,38,905
2018BSE close	31.80	−9.1%	42.79	28.56	35.00	44.80	27.61	81,58,550
2017BSE close	35.00	+157.4%	35.87	11.09	14.70	37.59	11.00	1,24,91,645
2016BSE close	13.60	+9.7%	16.39	8.95	12.60	17.39	8.40	1,18,45,330
2015BSE close	12.40	+56.6%	13.14	6.51	7.98	13.48	6.50	1,59,88,535
2014BSE close	7.92	+40.9%	9.04	4.49	5.95	9.33	4.41	1,23,16,365
2013BSE close	5.62	−47.1%	11.33	5.21	10.60	11.74	4.80	1,04,23,685
2012BSE close	10.62	–	12.52	8.90	11.41	12.75	8.63	89,36,625

₹ 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. 2012 is from its first session, 25 Jul 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	361.10	−4.3%	374.90	380.00	315.00	18,38,351
Sep 2026	377.20	+7.8%	349.80	390.90	292.20	50,38,102
Aug 2026	349.80	+12.9%	330.00	364.00	317.70	28,88,444
Jul 2026	309.95	+2.1%	307.00	334.20	295.05	21,04,411
Jun 2026	303.55	+7.1%	271.00	344.00	257.80	96,45,310
May 2026	283.30	−2.1%	287.55	302.00	270.55	9,99,493
Apr 2026	289.42	+28.1%	239.09	320.00	229.00	19,30,114
Mar 2026	225.88	−3.5%	216.00	242.82	208.31	10,72,487
Feb 2026	234.17	+26.9%	189.90	254.80	186.20	25,69,147
Jan 2026	184.54	−12.2%	210.80	225.00	176.02	13,73,836
Dec 2025	210.11	−4.6%	221.00	225.00	192.90	18,39,901
Nov 2025	220.20	−2.1%	223.80	226.50	202.82	21,00,773
Oct 2025	224.90	+5.2%	213.87	233.50	211.50	24,74,911
Sep 2025	213.87	+2.0%	207.80	245.98	203.60	50,70,845
Aug 2025	209.70	−7.7%	228.38	236.98	195.62	27,42,162
Jul 2025	227.18	−2.3%	234.00	255.80	200.40	49,41,785
Jun 2025	232.44	+12.7%	208.24	237.54	202.06	44,67,625
May 2025	206.18	+19.5%	171.00	211.99	164.21	26,82,070
Apr 2025	172.56	−13.8%	201.30	210.00	142.11	26,59,440
Mar 2025	200.25	+22.7%	164.06	214.88	153.02	19,32,845
Feb 2025	163.23	−10.4%	182.57	183.60	155.61	9,82,075
Jan 2025	182.18	+6.0%	171.80	188.00	160.61	19,72,135
Dec 2024	171.85	+7.7%	157.00	184.00	157.00	15,54,875
Nov 2024	159.60	−0.5%	160.47	168.98	142.20	12,92,595
Oct 2024	160.47	−1.0%	162.04	164.40	144.44	19,15,150
Sep 2024	162.04	+20.9%	133.00	166.80	131.10	75,52,325
Aug 2024	134.08	+4.7%	127.02	136.36	122.31	22,81,310
Jul 2024	128.06	−1.3%	129.60	144.91	123.72	29,32,600
Jun 2024	129.72	0.0%	130.34	136.80	118.32	13,87,870
May 2024	129.66	−2.3%	133.36	139.00	124.10	12,86,690
Apr 2024	132.67	+1.4%	133.19	139.00	122.25	12,15,065
Mar 2024	130.78	+0.3%	131.09	132.32	118.00	10,83,405
Feb 2024	130.44	−7.6%	135.01	139.74	123.11	26,74,335
Jan 2024	141.18	+14.8%	123.80	145.00	122.20	39,92,310
Dec 2023	123.02	−1.1%	125.05	139.18	115.10	72,39,065
Nov 2023	124.42	−6.8%	134.89	134.89	120.32	29,69,425
Oct 2023	133.55	−4.1%	139.27	145.47	125.00	29,93,545
Sep 2023	139.27	+1.1%	144.00	149.40	128.04	59,56,735
Aug 2023	137.78	+29.9%	107.00	138.00	100.00	1,06,34,155
Jul 2023	106.03	+12.1%	95.29	108.00	92.51	35,65,390
Jun 2023	94.62	−3.5%	99.39	102.53	90.58	34,79,020
May 2023	98.05	−3.8%	101.42	109.39	93.52	41,68,570
Apr 2023	101.88	+11.6%	91.45	103.60	91.21	15,20,475
Mar 2023	91.28	−5.8%	97.21	102.25	87.59	19,39,555
Feb 2023	96.92	+2.3%	95.94	111.99	92.03	30,98,710
Jan 2023	94.73	+3.9%	92.58	105.00	88.50	30,53,325
Dec 2022	91.21	+3.7%	89.66	112.62	85.80	63,98,465
Nov 2022	87.93	−1.4%	90.00	97.00	85.10	11,78,715
Oct 2022	89.20	+3.7%	85.48	100.35	84.32	16,19,460
Sep 2022	86.03	−0.2%	89.00	93.80	81.44	10,23,805
Aug 2022	86.23	+1.7%	83.22	101.99	80.41	20,71,715
Jul 2022	84.83	+27.0%	66.11	90.60	65.10	8,46,510
Jun 2022	66.81	+7.6%	62.52	72.38	55.99	5,92,295
May 2022	62.10	−13.8%	73.30	73.99	50.14	9,47,830
Apr 2022	72.00	+3.3%	71.99	78.42	67.98	8,44,850
Mar 2022	69.68	+24.3%	55.39	70.87	54.00	5,48,630
Feb 2022	56.05	−9.7%	61.19	63.09	47.60	2,75,275
Jan 2022	62.05	+5.2%	58.90	68.21	55.01	11,57,715
Dec 2021	58.99	+0.4%	60.00	65.98	56.60	6,86,490
Nov 2021BSE close	58.74	−5.9%	69.40	69.40	51.98	3,97,435
Oct 2021BSE close	62.42	+24.6%	51.76	69.00	45.62	8,60,945
Sep 2021BSE close	50.09	+14.2%	47.80	52.79	40.00	5,84,450
Aug 2021BSE close	43.88	−7.7%	47.40	51.00	41.25	8,73,280
Jul 2021BSE close	47.54	+32.6%	36.80	53.70	34.00	12,10,940
Jun 2021BSE close	35.84	+6.4%	33.67	36.40	29.41	24,61,890
May 2021BSE close	33.67	+28.7%	26.00	34.59	25.68	6,56,995
Apr 2021BSE close	26.16	−6.4%	27.18	29.80	24.00	4,96,490
Mar 2021BSE close	27.96	−4.9%	28.01	29.20	25.33	10,65,905
Feb 2021BSE close	29.39	+8.2%	27.00	30.95	25.00	12,80,455
Jan 2021BSE close	27.16	+9.7%	25.00	31.39	24.20	3,38,730
Dec 2020BSE close	24.75	+22.5%	20.20	27.40	20.00	12,01,205
Nov 2020BSE close	20.20	+6.1%	19.00	22.38	18.42	3,29,170
Oct 2020BSE close	19.03	−4.4%	20.00	21.08	17.40	4,23,075
Sep 2020BSE close	19.90	−2.3%	20.00	21.54	18.21	24,56,295
Aug 2020BSE close	20.37	+10.5%	18.60	21.99	16.00	8,10,070
Jul 2020BSE close	18.44	+11.0%	17.60	19.79	16.42	5,64,165
Jun 2020BSE close	16.62	+14.1%	14.60	17.18	12.60	6,65,455
May 2020BSE close	14.56	−6.7%	17.40	17.40	13.00	2,67,595
Apr 2020BSE close	15.60	+0.1%	15.20	18.99	13.60	9,72,580
Mar 2020BSE close	15.59	−32.0%	22.91	24.80	15.02	6,70,065
Feb 2020BSE close	22.91	−4.5%	24.20	24.34	21.07	7,42,335
Jan 2020BSE close	24.00	−5.3%	27.00	27.53	21.60	1,49,900
Dec 2019BSE close	25.34	+10.2%	23.00	26.05	20.53	42,30,995
Nov 2019BSE close	23.00	−2.5%	23.60	25.40	22.52	2,53,455
Oct 2019BSE close	23.60	−1.7%	23.80	25.10	22.14	5,82,575
Sep 2019BSE close	24.00	+8.2%	22.40	26.00	22.00	5,59,870
Aug 2019BSE close	22.19	−14.5%	25.11	26.49	21.98	12,79,975
Jul 2019BSE close	25.96	−13.2%	30.62	31.96	23.00	10,40,735
Jun 2019BSE close	29.90	−1.3%	30.40	31.97	28.90	4,32,620
May 2019BSE close	30.29	+1.0%	29.60	33.80	28.50	2,86,715
Apr 2019BSE close	30.00	+1.4%	29.59	36.20	29.59	4,01,215
Mar 2019BSE close	29.59	−1.4%	30.00	32.20	28.82	4,60,160
Feb 2019BSE close	30.00	0.0%	34.00	34.00	27.50	4,52,185
Jan 2019BSE close	30.00	−5.7%	31.01	33.96	29.01	6,58,405
Dec 2018BSE close	31.80	+5.6%	31.60	34.20	28.20	8,11,915
Nov 2018BSE close	30.11	−1.6%	31.00	32.49	29.20	1,54,725
Oct 2018BSE close	30.61	−6.5%	33.00	34.60	27.61	7,78,510
Sep 2018BSE close	32.75	−11.5%	37.46	37.60	32.00	5,75,450
Aug 2018BSE close	37.01	−2.4%	39.80	42.40	35.06	7,27,735
Jul 2018BSE close	37.92	+12.4%	33.00	39.48	30.60	3,23,015
Jun 2018BSE close	33.75	−0.5%	34.22	36.00	31.00	5,59,495
May 2018BSE close	33.93	−14.7%	40.77	40.77	33.02	7,17,010
Apr 2018BSE close	39.80	+15.4%	34.01	43.33	34.01	5,97,430
Mar 2018BSE close	34.50	−8.0%	36.86	38.00	33.60	7,77,440
Feb 2018BSE close	37.51	−5.2%	40.80	41.40	31.00	6,39,800
Jan 2018BSE close	39.58	+13.1%	35.00	44.80	34.20	14,96,025
Dec 2017BSE close	35.00	+0.2%	34.93	37.59	33.50	6,18,305
Nov 2017BSE close	34.93	+1.2%	34.51	37.38	28.01	9,08,965
Oct 2017BSE close	34.52	+36.8%	24.00	36.80	24.00	5,17,595
Sep 2017BSE close	25.24	+7.4%	24.00	27.60	21.60	3,83,215
Aug 2017BSE close	23.50	+11.9%	20.24	24.88	16.40	5,48,895
Jul 2017BSE close	21.00	+4.5%	19.25	23.59	19.00	5,89,490
Jun 2017BSE close	20.10	−11.6%	22.78	23.20	18.40	6,36,950
May 2017BSE close	22.73	+22.4%	18.21	24.54	18.20	22,12,900
Apr 2017BSE close	18.57	+22.2%	15.96	20.60	15.43	17,62,100
Mar 2017BSE close	15.20	+25.3%	12.55	15.80	11.00	27,43,920
Feb 2017BSE close	12.13	−12.0%	13.78	14.60	11.05	8,92,445
Jan 2017BSE close	13.78	+1.3%	14.70	16.00	12.60	6,76,865
Dec 2016BSE close	13.60	+6.6%	12.80	14.97	12.06	1,33,765
Nov 2016BSE close	12.76	−7.5%	14.00	15.10	12.10	7,34,610
Oct 2016BSE close	13.80	+1.0%	13.71	15.09	13.21	8,60,105
Sep 2016BSE close	13.66	−6.8%	14.76	14.90	12.79	7,59,860
Aug 2016BSE close	14.65	−3.1%	15.00	15.20	12.61	9,05,390
Jul 2016BSE close	15.12	+10.2%	13.55	16.40	13.34	7,91,970
Jun 2016BSE close	13.72	−11.4%	15.58	16.99	13.21	5,29,075
May 2016BSE close	15.48	+5.3%	14.50	17.39	14.50	6,99,725
Apr 2016BSE close	14.70	+13.5%	12.80	15.95	12.52	7,09,440
Mar 2016BSE close	12.95	+7.9%	12.00	13.78	11.80	5,02,445
Feb 2016BSE close	12.00	+3.9%	11.95	12.60	10.72	36,92,505
Jan 2016BSE close	11.55	−6.9%	12.60	13.25	8.40	15,26,440
Dec 2015BSE close	12.40	+38.1%	9.24	13.48	9.20	26,59,835
Nov 2015BSE close	8.98	−2.9%	9.20	9.38	7.80	4,59,450
Oct 2015BSE close	9.25	+21.2%	7.62	9.59	7.60	6,32,365
Sep 2015BSE close	7.63	−8.4%	8.60	8.80	7.25	5,65,280
Aug 2015BSE close	8.33	−12.5%	9.74	12.00	7.43	31,35,490
Jul 2015BSE close	9.52	+20.5%	8.08	9.69	7.80	17,08,845
Jun 2015BSE close	7.90	+9.7%	7.50	8.00	6.50	7,28,930
May 2015BSE close	7.20	−8.0%	8.00	8.80	7.00	8,45,060
Apr 2015BSE close	7.83	+2.4%	7.65	9.75	7.60	9,95,020
Mar 2015BSE close	7.65	−6.3%	8.16	8.50	7.40	8,53,870
Feb 2015BSE close	8.16	−12.4%	9.09	9.40	7.50	20,71,595
Jan 2015BSE close	9.32	+17.7%	7.98	10.21	7.27	13,32,795
Dec 2014BSE close	7.92	−4.0%	8.36	8.90	7.29	4,88,900
Nov 2014BSE close	8.25	+1.5%	8.10	9.00	6.84	12,86,445
Oct 2014BSE close	8.13	+5.4%	8.08	8.50	7.40	4,35,900
Sep 2014BSE close	7.71	+7.4%	7.15	9.33	7.10	8,37,695
Aug 2014BSE close	7.18	−7.5%	7.38	7.94	6.80	6,43,040
Jul 2014BSE close	7.76	−4.4%	8.10	8.20	6.41	10,65,540
Jun 2014BSE close	8.12	+24.5%	5.90	8.80	5.90	29,90,990
May 2014BSE close	6.52	+7.4%	6.10	7.58	5.23	9,67,960
Apr 2014BSE close	6.07	+16.7%	5.00	6.59	5.00	14,53,715
Mar 2014BSE close	5.20	+14.3%	4.64	5.50	4.47	14,83,655
Feb 2014BSE close	4.55	−10.8%	4.80	5.20	4.41	2,36,660
Jan 2014BSE close	5.10	−9.3%	5.95	6.00	5.01	4,25,865
Dec 2013BSE close	5.62	+5.6%	5.30	5.80	5.15	4,03,450
Nov 2013BSE close	5.32	−5.0%	5.31	5.97	5.30	4,58,705
Oct 2013BSE close	5.60	−20.0%	6.67	7.00	5.39	26,68,815
Sep 2013BSE close	7.00	+25.0%	5.62	7.11	4.80	4,56,605
Aug 2013BSE close	5.60	−6.0%	6.00	6.10	5.11	3,26,605
Jul 2013BSE close	5.96	−18.1%	7.28	7.60	5.79	5,48,370
Jun 2013BSE close	7.28	+0.1%	7.32	7.42	6.84	12,96,255
May 2013BSE close	7.27	−2.8%	7.40	8.28	7.00	4,92,370
Apr 2013BSE close	7.48	+4.0%	7.21	7.80	6.80	2,67,055
Mar 2013BSE close	7.19	−15.4%	8.47	8.69	7.00	4,87,000
Feb 2013BSE close	8.50	−12.4%	9.80	9.98	7.80	6,75,955
Jan 2013BSE close	9.70	−8.7%	10.60	11.74	9.60	23,42,500
Dec 2012BSE close	10.62	−1.7%	10.99	11.10	9.62	18,19,055
Nov 2012BSE close	10.80	−0.5%	10.89	11.50	10.10	15,15,385
Oct 2012BSE close	10.85	+2.3%	10.60	12.20	10.45	25,02,655
Sep 2012BSE close	10.61	+13.2%	9.30	11.95	8.63	13,57,090
Aug 2012BSE close	9.37	−24.4%	12.26	12.36	9.05	11,83,930
Jul 2012BSE close	12.40	–	11.41	12.75	11.11	5,58,510

₹ 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
29 Oct 2026	350.10	366.90	342.05	361.10	357.43	83,058	53.0%
28 Oct 2026	349.95	350.90	339.45	346.60	346.03	54,122	60.8%
27 Oct 2026	335.80	351.40	331.30	349.95	344.91	65,560	65.4%
26 Oct 2026	318.00	335.45	315.00	332.70	330.59	49,845	51.9%
23 Oct 2026	335.00	335.10	315.40	325.40	323.06	1,93,163	41.3%
22 Oct 2026	334.00	342.00	327.30	338.10	336.20	77,757	49.7%
21 Oct 2026	345.15	346.90	330.35	334.30	335.62	92,141	55.1%
19 Oct 2026	354.50	357.50	340.60	345.30	350.66	72,377	58.6%
16 Oct 2026	353.95	359.25	345.85	354.50	355.30	73,445	60.5%
15 Oct 2026	356.00	357.00	345.85	349.45	350.09	45,438	51.5%
14 Oct 2026	364.75	369.50	354.85	358.30	361.14	51,881	51.5%
13 Oct 2026	358.00	364.90	351.60	361.50	355.18	51,686	62.7%
12 Oct 2026	356.50	362.90	356.05	359.25	359.96	41,868	59.5%
9 Oct 2026	364.90	364.90	350.65	356.50	356.53	63,799	44.8%
8 Oct 2026	371.40	375.00	356.55	360.25	365.62	85,086	55.1%
7 Oct 2026	369.60	380.00	368.85	373.30	374.51	1,47,905	47.6%
6 Oct 2026	363.55	376.70	357.60	369.60	369.41	88,203	57.3%
5 Oct 2026	359.90	365.40	346.55	363.70	357.55	1,51,454	59.2%
1 Oct 2026	374.90	377.00	343.95	356.45	356.22	3,49,563	48.4%
30 Sep 2026	372.80	380.10	366.10	377.20	374.81	1,69,841	48.2%
29 Sep 2026	368.00	380.60	363.10	371.80	374.25	2,08,433	46.7%
28 Sep 2026	379.50	380.05	365.35	370.75	373.36	1,97,288	50.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Steelcast bonus and split history

Ex-date	Event	Price factor	What happened
29 Aug 2025	Split	0.2000	Each share became 5.
25 Jul 2012	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.